{"timestamp": "2026-11-10 02:47:24", "data": {"options": [{"option": "VRT261113C00090000", "bid": 108.95, "bid_size": 22.0, "ask": 111.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 110.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "VRT261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 4.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113C00095000", "bid": 103.95, "bid_size": 30.0, "ask": 107.7, "ask_size": 3.0, "iv": 3.3518, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 105.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "VRT261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "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": 1.06500005722046}, {"option": "VRT261113C00100000", "bid": 98.95, "bid_size": 23.0, "ask": 102.45, "ask_size": 3.0, "iv": 2.8932, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 100.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "VRT261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.3667, "open_interest": 1.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:50:15", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "VRT261113C00105000", "bid": 93.95, "bid_size": 22.0, "ask": 97.65, "ask_size": 9.0, "iv": 2.8904, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 95.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "VRT261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 81.0, "iv": 2.9428, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.965, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:50:15", "percent_change": -90.6103, "prev_day_close": 1.06500005722046}, {"option": "VRT261113C00110000", "bid": 88.95, "bid_size": 21.0, "ask": 92.45, "ask_size": 3.0, "iv": 2.5128, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.018, "theo": 90.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "VRT261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 113.0, "iv": 3.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VRT261113C00115000", "bid": 83.95, "bid_size": 23.0, "ask": 87.4, "ask_size": 1.0, "iv": 2.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0189, "theo": 85.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "VRT261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 3.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VRT261113C00120000", "bid": 78.95, "bid_size": 25.0, "ask": 82.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0197, "theo": 80.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "VRT261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 3.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "VRT261113C00125000", "bid": 74.0, "bid_size": 32.0, "ask": 77.25, "ask_size": 3.0, "iv": 1.8172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0205, "theo": 75.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "VRT261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 175.0, "iv": 2.8135, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:17:38", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "VRT261113C00130000", "bid": 69.0, "bid_size": 25.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0213, "theo": 70.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8249988555908}, {"option": "VRT261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 160.0, "iv": 2.6161, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T13:11:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VRT261113C00135000", "bid": 64.0, "bid_size": 33.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.001, "theta": -0.0008, "rho": 0.0221, "theo": 65.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "VRT261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 210.0, "iv": 1.6392, "open_interest": 34.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.001, "theta": -0.0087, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:57:46", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "VRT261113C00140000", "bid": 59.0, "bid_size": 35.0, "ask": 62.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0079, "rho": 0.0229, "theo": 60.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.88, "last_trade_time": "2026-11-05T09:39:33", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "VRT261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 181.0, "iv": 1.5036, "open_interest": 33.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0152, "rho": -0.0001, "theo": 0.0189, "change": -0.3, "open": 0.58, "high": 0.58, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:40:41", "percent_change": -96.7742, "prev_day_close": 0.310000002384186}, {"option": "VRT261113C00141000", "bid": 58.0, "bid_size": 33.0, "ask": 61.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0098, "rho": 0.023, "theo": 59.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "VRT261113P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 174.0, "iv": 2.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0169, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "VRT261113C00142000", "bid": 57.0, "bid_size": 25.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.002, "theta": -0.0119, "rho": 0.0232, "theo": 58.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "VRT261113P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 36.0, "iv": 2.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.002, "theta": -0.0189, "rho": -0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "VRT261113C00143000", "bid": 56.0, "bid_size": 21.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0142, "rho": 0.0234, "theo": 57.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "VRT261113P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 30.0, "iv": 2.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0022, "theta": -0.021, "rho": -0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "VRT261113C00144000", "bid": 55.0, "bid_size": 35.0, "ask": 58.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0167, "rho": 0.0235, "theo": 56.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "VRT261113P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 175.0, "iv": 2.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0234, "rho": -0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "VRT261113C00145000", "bid": 54.0, "bid_size": 35.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0194, "rho": 0.0237, "theo": 55.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "VRT261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 164.0, "iv": 1.2736, "open_interest": 94.0, "volume": 3.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0027, "theta": -0.026, "rho": -0.0001, "theo": 0.0339, "change": -0.37, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:01:37", "percent_change": -88.0952, "prev_day_close": 0.419999986886978}, {"option": "VRT261113C00146000", "bid": 53.0, "bid_size": 33.0, "ask": 56.25, "ask_size": 10.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.003, "theta": -0.0224, "rho": 0.0238, "theo": 54.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "VRT261113P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 170.0, "iv": 2.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.003, "theta": -0.0289, "rho": -0.0002, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "VRT261113C00147000", "bid": 52.0, "bid_size": 34.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0258, "rho": 0.024, "theo": 53.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "VRT261113P00147000", "bid": 0.01, "bid_size": 2.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.1636, "open_interest": 2.0, "volume": 3.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0321, "rho": -0.0002, "theo": 0.0428, "change": -0.5, "open": 0.29, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:58:09", "percent_change": -90.9091, "prev_day_close": 0.549999982118607}, {"option": "VRT261113C00148000", "bid": 51.0, "bid_size": 33.0, "ask": 54.25, "ask_size": 10.0, "iv": 1.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0294, "rho": 0.0241, "theo": 52.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3249988555908}, {"option": "VRT261113P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 197.0, "iv": 1.7655, "open_interest": 9.0, "volume": 50.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0357, "rho": -0.0002, "theo": 0.048, "change": -0.6, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:31:34", "percent_change": -92.3077, "prev_day_close": 0.650000005960464}, {"option": "VRT261113C00149000", "bid": 50.8, "bid_size": 39.0, "ask": 53.3, "ask_size": 35.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0008, "vega": 0.004, "theta": -0.0334, "rho": 0.0242, "theo": 51.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "VRT261113P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 187.0, "iv": 1.7864, "open_interest": 10.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.004, "theta": -0.0395, "rho": -0.0002, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:07:29", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "VRT261113C00150000", "bid": 49.05, "bid_size": 134.0, "ask": 52.05, "ask_size": 90.0, "iv": 0.0, "open_interest": 524.0, "volume": 10.0, "delta": 0.9925, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0378, "rho": 0.0244, "theo": 50.6417, "change": 13.0, "open": 47.3, "high": 47.3, "low": 47.3, "tick": "no_change", "last_trade_price": 47.3, "last_trade_time": "2026-11-09T09:53:27", "percent_change": 37.9009, "prev_day_close": 34.3000011444092}, {"option": "VRT261113P00150000", "bid": 0.04, "bid_size": 8.0, "ask": 0.1, "ask_size": 106.0, "iv": 1.1878, "open_interest": 239.0, "volume": 922.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0438, "rho": -0.0002, "theo": 0.0603, "change": -0.72, "open": 0.35, "high": 0.35, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:40", "percent_change": -93.5065, "prev_day_close": 0.770000010728836}, {"option": "VRT261113C00152500", "bid": 46.55, "bid_size": 36.0, "ask": 49.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0011, "vega": 0.0055, "theta": -0.0506, "rho": 0.0247, "theo": 48.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1249990463257}, {"option": "VRT261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 16.0, "iv": 1.0685, "open_interest": 48.0, "volume": 10.0, "delta": -0.0099, "gamma": 0.0011, "vega": 0.0055, "theta": -0.0563, "rho": -0.0003, "theo": 0.0799, "change": -0.905, "open": 0.21, "high": 0.21, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:57:23", "percent_change": -93.7824, "prev_day_close": 0.964999973773956}, {"option": "VRT261113C00155000", "bid": 44.9, "bid_size": 12.0, "ask": 47.1, "ask_size": 41.0, "iv": 1.4042, "open_interest": 45.0, "volume": 30.0, "delta": 0.9872, "gamma": 0.0014, "vega": 0.0069, "theta": -0.0665, "rho": 0.025, "theo": 45.6908, "change": 13.025, "open": 42.8, "high": 42.8, "low": 42.8, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-11-09T09:57:58", "percent_change": 43.7448, "prev_day_close": 29.7750005722046}, {"option": "VRT261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 216.0, "iv": 1.2082, "open_interest": 116.0, "volume": 73.0, "delta": -0.0128, "gamma": 0.0014, "vega": 0.0069, "theta": -0.072, "rho": -0.0004, "theo": 0.1057, "change": -1.07, "open": 0.39, "high": 0.5, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:40:21", "percent_change": -92.2414, "prev_day_close": 1.16000002622604}, {"option": "VRT261113C00157500", "bid": 41.6, "bid_size": 46.0, "ask": 44.6, "ask_size": 12.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0862, "rho": 0.0253, "theo": 43.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "VRT261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 1.0579, "open_interest": 72.0, "volume": 7.0, "delta": -0.0166, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0914, "rho": -0.0006, "theo": 0.1393, "change": -1.27, "open": 0.17, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:56:47", "percent_change": -90.7143, "prev_day_close": 1.39999997615814}, {"option": "VRT261113C00160000", "bid": 39.15, "bid_size": 54.0, "ask": 42.15, "ask_size": 33.0, "iv": 0.934, "open_interest": 76.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0022, "vega": 0.0108, "theta": -0.1102, "rho": 0.0255, "theo": 40.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-11-05T15:42:34", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VRT261113P00160000", "bid": 0.12, "bid_size": 1.0, "ask": 0.23, "ask_size": 87.0, "iv": 1.0834, "open_interest": 154.0, "volume": 55.0, "delta": -0.0214, "gamma": 0.0022, "vega": 0.0108, "theta": -0.1151, "rho": -0.0007, "theo": 0.1829, "change": -1.57, "open": 0.65, "high": 0.65, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:47:29", "percent_change": -89.7143, "prev_day_close": 1.75}, {"option": "VRT261113C00162500", "bid": 36.7, "bid_size": 43.0, "ask": 40.0, "ask_size": 12.0, "iv": 1.0883, "open_interest": 1.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0028, "vega": 0.0133, "theta": -0.1394, "rho": 0.0258, "theo": 38.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-11-02T09:36:44", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "VRT261113P00162500", "bid": 0.01, "bid_size": 116.0, "ask": 0.52, "ask_size": 183.0, "iv": 1.0923, "open_interest": 55.0, "volume": 16.0, "delta": -0.0275, "gamma": 0.0028, "vega": 0.0133, "theta": -0.144, "rho": -0.0009, "theo": 0.2393, "change": -1.93, "open": 0.52, "high": 0.52, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:56:40", "percent_change": -90.6103, "prev_day_close": 2.12999999523163}, {"option": "VRT261113C00165000", "bid": 34.25, "bid_size": 72.0, "ask": 37.3, "ask_size": 42.0, "iv": 0.9623, "open_interest": 50.0, "volume": 50.0, "delta": 0.965, "gamma": 0.0035, "vega": 0.0162, "theta": -0.1743, "rho": 0.0259, "theo": 35.9042, "change": 11.25, "open": 30.0, "high": 32.5, "low": 30.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T09:49:18", "percent_change": 52.9412, "prev_day_close": 21.25}, {"option": "VRT261113P00165000", "bid": 0.14, "bid_size": 15.0, "ask": 0.4, "ask_size": 140.0, "iv": 1.0287, "open_interest": 130.0, "volume": 74.0, "delta": -0.0351, "gamma": 0.0035, "vega": 0.0163, "theta": -0.1786, "rho": -0.0011, "theo": 0.3118, "change": -2.33, "open": 0.55, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:01:48", "percent_change": -88.2576, "prev_day_close": 2.63999998569489}, {"option": "VRT261113C00167500", "bid": 31.85, "bid_size": 40.0, "ask": 35.15, "ask_size": 18.0, "iv": 1.0397, "open_interest": 15.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0043, "vega": 0.0197, "theta": -0.2155, "rho": 0.026, "theo": 33.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-11-04T13:14:07", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VRT261113P00167500", "bid": 0.07, "bid_size": 242.0, "ask": 0.55, "ask_size": 243.0, "iv": 0.9868, "open_interest": 115.0, "volume": 14.0, "delta": -0.0445, "gamma": 0.0043, "vega": 0.0197, "theta": -0.2196, "rho": -0.0015, "theo": 0.4047, "change": -2.66, "open": 1.44, "high": 1.91, "low": 0.4, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:20:14", "percent_change": -84.4444, "prev_day_close": 3.14999997615814}, {"option": "VRT261113C00170000", "bid": 30.5, "bid_size": 11.0, "ask": 32.75, "ask_size": 26.0, "iv": 1.2026, "open_interest": 83.0, "volume": 6.0, "delta": 0.944, "gamma": 0.0052, "vega": 0.0237, "theta": -0.2635, "rho": 0.026, "theo": 31.1188, "change": 14.2, "open": 21.0, "high": 31.5, "low": 21.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T15:16:32", "percent_change": 82.0809, "prev_day_close": 17.3000001907349}, {"option": "VRT261113P00170000", "bid": 0.43, "bid_size": 15.0, "ask": 0.58, "ask_size": 176.0, "iv": 1.015, "open_interest": 245.0, "volume": 111.0, "delta": -0.0561, "gamma": 0.0052, "vega": 0.0237, "theta": -0.2673, "rho": -0.0018, "theo": 0.5229, "change": -3.265, "open": 1.45, "high": 1.45, "low": 0.44, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:55:14", "percent_change": -86.4901, "prev_day_close": 3.77500009536743}, {"option": "VRT261113C00172500", "bid": 27.95, "bid_size": 13.0, "ask": 30.2, "ask_size": 13.0, "iv": 1.1061, "open_interest": 9.0, "volume": 2.0, "delta": 0.9299, "gamma": 0.0063, "vega": 0.0283, "theta": -0.3185, "rho": 0.0259, "theo": 28.7699, "change": 12.13, "open": 21.22, "high": 27.98, "low": 21.22, "tick": "up", "last_trade_price": 27.98, "last_trade_time": "2026-11-09T10:21:21", "percent_change": 76.53, "prev_day_close": 15.8499994277954}, {"option": "VRT261113P00172500", "bid": 0.47, "bid_size": 21.0, "ask": 0.82, "ask_size": 151.0, "iv": 0.997, "open_interest": 206.0, "volume": 64.0, "delta": -0.0702, "gamma": 0.0063, "vega": 0.0283, "theta": -0.3221, "rho": -0.0023, "theo": 0.6723, "change": -3.71, "open": 2.84, "high": 2.84, "low": 0.75, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T14:33:57", "percent_change": -82.4444, "prev_day_close": 4.5}, {"option": "VRT261113C00175000", "bid": 25.5, "bid_size": 67.0, "ask": 27.95, "ask_size": 120.0, "iv": 1.067, "open_interest": 110.0, "volume": 3.0, "delta": 0.9128, "gamma": 0.0076, "vega": 0.0333, "theta": -0.3805, "rho": 0.0258, "theo": 26.4594, "change": 12.41, "open": 24.0, "high": 26.31, "low": 24.0, "tick": "up", "last_trade_price": 26.31, "last_trade_time": "2026-11-09T10:38:29", "percent_change": 89.2806, "prev_day_close": 13.8999996185303}, {"option": "VRT261113P00175000", "bid": 0.7, "bid_size": 17.0, "ask": 0.9, "ask_size": 4.0, "iv": 0.973, "open_interest": 230.0, "volume": 162.0, "delta": -0.0873, "gamma": 0.0076, "vega": 0.0334, "theta": -0.3839, "rho": -0.0028, "theo": 0.8601, "change": -4.45, "open": 3.05, "high": 3.15, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:48:59", "percent_change": -83.9623, "prev_day_close": 5.29999995231628}, {"option": "VRT261113C00177500", "bid": 22.5, "bid_size": 147.0, "ask": 25.6, "ask_size": 96.0, "iv": 0.938, "open_interest": 81.0, "volume": 2.0, "delta": 0.8924, "gamma": 0.009, "vega": 0.039, "theta": -0.4487, "rho": 0.0254, "theo": 24.1953, "change": 6.575, "open": 17.45, "high": 18.9, "low": 17.45, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T09:39:04", "percent_change": 53.3469, "prev_day_close": 12.3250002861023}, {"option": "VRT261113P00177500", "bid": 0.9, "bid_size": 11.0, "ask": 1.18, "ask_size": 58.0, "iv": 0.9624, "open_interest": 98.0, "volume": 166.0, "delta": -0.1077, "gamma": 0.009, "vega": 0.039, "theta": -0.452, "rho": -0.0034, "theo": 1.0943, "change": -5.1, "open": 2.59, "high": 2.71, "low": 1.07, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:19:45", "percent_change": -82.2581, "prev_day_close": 6.20000004768372}, {"option": "VRT261113C00180000", "bid": 20.2, "bid_size": 122.0, "ask": 23.05, "ask_size": 76.0, "iv": 0.8767, "open_interest": 145.0, "volume": 9.0, "delta": 0.8683, "gamma": 0.0105, "vega": 0.0449, "theta": -0.5221, "rho": 0.025, "theo": 21.9866, "change": 10.5, "open": 16.5, "high": 21.3, "low": 16.5, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 97.2222, "prev_day_close": 10.8000001907349}, {"option": "VRT261113P00180000", "bid": 1.23, "bid_size": 35.0, "ask": 1.55, "ask_size": 78.0, "iv": 0.9524, "open_interest": 308.0, "volume": 258.0, "delta": -0.1319, "gamma": 0.0105, "vega": 0.0449, "theta": -0.5252, "rho": -0.0043, "theo": 1.3841, "change": -5.805, "open": 4.38, "high": 4.75, "low": 1.35, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:59:54", "percent_change": -80.346, "prev_day_close": 7.22500014305115}, {"option": "VRT261113C00182500", "bid": 18.75, "bid_size": 71.0, "ask": 21.25, "ask_size": 98.0, "iv": 0.979, "open_interest": 113.0, "volume": 1.0, "delta": 0.8402, "gamma": 0.0121, "vega": 0.0512, "theta": -0.5989, "rho": 0.0244, "theo": 19.8439, "change": 11.525, "open": 20.95, "high": 20.95, "low": 20.95, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-11-09T12:00:04", "percent_change": 122.281, "prev_day_close": 9.4249997138977}, {"option": "VRT261113P00182500", "bid": 1.6, "bid_size": 18.0, "ask": 1.86, "ask_size": 46.0, "iv": 0.9467, "open_interest": 185.0, "volume": 75.0, "delta": -0.16, "gamma": 0.0122, "vega": 0.0512, "theta": -0.602, "rho": -0.0051, "theo": 1.74, "change": -6.635, "open": 3.95, "high": 3.95, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:59:54", "percent_change": -79.2239, "prev_day_close": 8.375}, {"option": "VRT261113C00185000", "bid": 16.8, "bid_size": 37.0, "ask": 18.15, "ask_size": 28.0, "iv": 0.8817, "open_interest": 99.0, "volume": 22.0, "delta": 0.8078, "gamma": 0.0138, "vega": 0.0575, "theta": -0.6766, "rho": 0.0237, "theo": 17.778, "change": 9.5, "open": 11.35, "high": 18.43, "low": 11.35, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-09T15:43:10", "percent_change": 116.564, "prev_day_close": 8.15000009536743}, {"option": "VRT261113P00185000", "bid": 2.02, "bid_size": 21.0, "ask": 2.41, "ask_size": 76.0, "iv": 0.9325, "open_interest": 1873.0, "volume": 109.0, "delta": -0.1925, "gamma": 0.0138, "vega": 0.0576, "theta": -0.6798, "rho": -0.006, "theo": 2.173, "change": -7.32, "open": 4.6, "high": 4.8, "low": 2.13, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T15:41:31", "percent_change": -76.6492, "prev_day_close": 9.55000019073486}, {"option": "VRT261113C00187500", "bid": 14.95, "bid_size": 33.0, "ask": 16.55, "ask_size": 163.0, "iv": 0.9583, "open_interest": 588.0, "volume": 21.0, "delta": 0.7711, "gamma": 0.0155, "vega": 0.0638, "theta": -0.7522, "rho": 0.0228, "theo": 15.8005, "change": 7.39, "open": 10.47, "high": 16.05, "low": 10.47, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-11-09T14:51:07", "percent_change": 104.823, "prev_day_close": 7.04999995231628}, {"option": "VRT261113P00187500", "bid": 2.43, "bid_size": 53.0, "ask": 3.0, "ask_size": 237.0, "iv": 0.9132, "open_interest": 51.0, "volume": 71.0, "delta": -0.2293, "gamma": 0.0156, "vega": 0.0638, "theta": -0.7554, "rho": -0.007, "theo": 2.6943, "change": -7.66, "open": 5.45, "high": 5.45, "low": 2.65, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T15:54:50", "percent_change": -72.2642, "prev_day_close": 10.5999999046326}, {"option": "VRT261113C00190000", "bid": 13.25, "bid_size": 81.0, "ask": 14.3, "ask_size": 32.0, "iv": 0.8902, "open_interest": 258.0, "volume": 120.0, "delta": 0.7301, "gamma": 0.0172, "vega": 0.0696, "theta": -0.8222, "rho": 0.0218, "theo": 13.9233, "change": 7.59, "open": 8.45, "high": 16.5, "low": 7.1, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-11-09T15:10:40", "percent_change": 121.44, "prev_day_close": 6.25}, {"option": "VRT261113P00190000", "bid": 3.05, "bid_size": 61.0, "ask": 3.5, "ask_size": 67.0, "iv": 0.9057, "open_interest": 290.0, "volume": 373.0, "delta": -0.2704, "gamma": 0.0172, "vega": 0.0696, "theta": -0.8255, "rho": -0.0084, "theo": 3.3164, "change": -8.65, "open": 7.1, "high": 7.1, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:34:27", "percent_change": -72.3849, "prev_day_close": 11.9500002861023}, {"option": "VRT261113C00192500", "bid": 11.8, "bid_size": 11.0, "ask": 12.6, "ask_size": 76.0, "iv": 0.9063, "open_interest": 137.0, "volume": 22.0, "delta": 0.6851, "gamma": 0.0187, "vega": 0.0748, "theta": -0.8826, "rho": 0.0206, "theo": 12.1579, "change": 6.62, "open": 7.9, "high": 13.16, "low": 7.66, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-11-09T15:52:51", "percent_change": 132.4, "prev_day_close": 5.0}, {"option": "VRT261113P00192500", "bid": 3.75, "bid_size": 45.0, "ask": 4.25, "ask_size": 45.0, "iv": 0.8939, "open_interest": 49.0, "volume": 15.0, "delta": -0.3155, "gamma": 0.0187, "vega": 0.0748, "theta": -0.8861, "rho": -0.0096, "theo": 4.0507, "change": -9.875, "open": 7.73, "high": 7.73, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:40:39", "percent_change": -70.9156, "prev_day_close": 13.9249997138977}, {"option": "VRT261113C00195000", "bid": 10.2, "bid_size": 17.0, "ask": 10.9, "ask_size": 81.0, "iv": 0.895, "open_interest": 288.0, "volume": 266.0, "delta": 0.6366, "gamma": 0.02, "vega": 0.079, "theta": -0.93, "rho": 0.0192, "theo": 10.5144, "change": 6.5, "open": 5.4, "high": 12.4, "low": 5.4, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T15:38:16", "percent_change": 154.762, "prev_day_close": 4.20000004768372}, {"option": "VRT261113P00195000", "bid": 4.6, "bid_size": 95.0, "ask": 5.15, "ask_size": 47.0, "iv": 0.8865, "open_interest": 209.0, "volume": 42.0, "delta": -0.3642, "gamma": 0.02, "vega": 0.079, "theta": -0.9336, "rho": -0.0107, "theo": 4.9071, "change": -10.4, "open": 6.85, "high": 6.85, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:23:24", "percent_change": -68.6469, "prev_day_close": 15.1500000953674}, {"option": "VRT261113C00197500", "bid": 8.35, "bid_size": 62.0, "ask": 9.5, "ask_size": 86.0, "iv": 0.8718, "open_interest": 140.0, "volume": 29.0, "delta": 0.5852, "gamma": 0.0209, "vega": 0.082, "theta": -0.9609, "rho": 0.0178, "theo": 9.0016, "change": 5.075, "open": 5.62, "high": 10.71, "low": 5.62, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T13:38:12", "percent_change": 143.972, "prev_day_close": 3.52499997615814}, {"option": "VRT261113P00197500", "bid": 5.5, "bid_size": 102.0, "ask": 6.15, "ask_size": 33.0, "iv": 0.8727, "open_interest": 185.0, "volume": 22.0, "delta": -0.4157, "gamma": 0.021, "vega": 0.0821, "theta": -0.9647, "rho": -0.0118, "theo": 5.8945, "change": -11.25, "open": 7.48, "high": 7.48, "low": 6.07, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:10:03", "percent_change": -64.8415, "prev_day_close": 17.3500003814697}, {"option": "VRT261113C00200000", "bid": 7.25, "bid_size": 51.0, "ask": 8.0, "ask_size": 94.0, "iv": 0.8724, "open_interest": 744.0, "volume": 256.0, "delta": 0.5319, "gamma": 0.0216, "vega": 0.0837, "theta": -0.9731, "rho": 0.0163, "theo": 7.6264, "change": 4.9, "open": 4.3, "high": 9.35, "low": 3.6, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T15:58:31", "percent_change": 171.93, "prev_day_close": 2.85000002384186}, {"option": "VRT261113P00200000", "bid": 6.7, "bid_size": 72.0, "ask": 7.3, "ask_size": 28.0, "iv": 0.8702, "open_interest": 324.0, "volume": 126.0, "delta": -0.4693, "gamma": 0.0216, "vega": 0.0837, "theta": -0.977, "rho": -0.0136, "theo": 7.0203, "change": -11.675, "open": 11.25, "high": 11.25, "low": 6.75, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -61.5283, "prev_day_close": 18.9750003814697}, {"option": "VRT261113C00202500", "bid": 6.25, "bid_size": 10.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.8807, "open_interest": 86.0, "volume": 87.0, "delta": 0.4777, "gamma": 0.0218, "vega": 0.0838, "theta": -0.9654, "rho": 0.0147, "theo": 6.3924, "change": 3.895, "open": 3.55, "high": 8.2, "low": 3.2, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T15:43:24", "percent_change": 164.693, "prev_day_close": 2.36500000953674}, {"option": "VRT261113P00202500", "bid": 8.0, "bid_size": 25.0, "ask": 8.6, "ask_size": 34.0, "iv": 0.8663, "open_interest": 188.0, "volume": 4.0, "delta": -0.5237, "gamma": 0.0219, "vega": 0.0838, "theta": -0.9692, "rho": -0.0146, "theo": 8.288, "change": -12.975, "open": 9.42, "high": 9.42, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T12:47:35", "percent_change": -60.4191, "prev_day_close": 21.4750003814697}, {"option": "VRT261113C00205000", "bid": 4.9, "bid_size": 23.0, "ask": 5.65, "ask_size": 119.0, "iv": 0.8702, "open_interest": 412.0, "volume": 255.0, "delta": 0.4237, "gamma": 0.0216, "vega": 0.0824, "theta": -0.9381, "rho": 0.013, "theo": 5.3001, "change": 3.32, "open": 2.96, "high": 7.3, "low": 2.58, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:56:33", "percent_change": 176.596, "prev_day_close": 1.87999999523163}, {"option": "VRT261113P00205000", "bid": 9.2, "bid_size": 13.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.8583, "open_interest": 263.0, "volume": 5.0, "delta": -0.5779, "gamma": 0.0217, "vega": 0.0823, "theta": -0.9417, "rho": -0.0155, "theo": 9.6979, "change": -12.61, "open": 15.51, "high": 15.51, "low": 10.74, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-11-09T13:45:27", "percent_change": -54.0043, "prev_day_close": 23.3500003814697}, {"option": "VRT261113C00207500", "bid": 4.0, "bid_size": 39.0, "ask": 4.65, "ask_size": 174.0, "iv": 0.8493, "open_interest": 142.0, "volume": 187.0, "delta": 0.371, "gamma": 0.021, "vega": 0.0795, "theta": -0.8927, "rho": 0.0115, "theo": 4.3469, "change": 2.75, "open": 2.1, "high": 5.95, "low": 2.1, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:42:48", "percent_change": 183.333, "prev_day_close": 1.5}, {"option": "VRT261113P00207500", "bid": 10.8, "bid_size": 17.0, "ask": 11.95, "ask_size": 39.0, "iv": 0.8682, "open_interest": 90.0, "volume": 1.0, "delta": -0.6308, "gamma": 0.0211, "vega": 0.0793, "theta": -0.896, "rho": -0.0161, "theo": 11.2471, "change": -13.98, "open": 11.37, "high": 11.37, "low": 11.37, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-11-09T15:49:40", "percent_change": -55.1479, "prev_day_close": 25.3500003814697}, {"option": "VRT261113C00210000", "bid": 3.4, "bid_size": 11.0, "ask": 3.8, "ask_size": 155.0, "iv": 0.8567, "open_interest": 926.0, "volume": 1156.0, "delta": 0.3208, "gamma": 0.02, "vega": 0.0754, "theta": -0.8321, "rho": 0.01, "theo": 3.5272, "change": 2.09, "open": 1.95, "high": 5.02, "low": 1.48, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 172.727, "prev_day_close": 1.20999997854233}, {"option": "VRT261113P00210000", "bid": 12.5, "bid_size": 18.0, "ask": 13.45, "ask_size": 21.0, "iv": 0.8296, "open_interest": 252.0, "volume": 109.0, "delta": -0.6813, "gamma": 0.0201, "vega": 0.0752, "theta": -0.835, "rho": -0.0176, "theo": 12.9304, "change": -15.225, "open": 18.17, "high": 18.17, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T15:13:37", "percent_change": -54.717, "prev_day_close": 27.8250007629395}, {"option": "VRT261113C00212500", "bid": 2.57, "bid_size": 26.0, "ask": 3.05, "ask_size": 163.0, "iv": 0.8396, "open_interest": 110.0, "volume": 182.0, "delta": 0.2739, "gamma": 0.0187, "vega": 0.0701, "theta": -0.7601, "rho": 0.0085, "theo": 2.8327, "change": 1.805, "open": 1.53, "high": 4.14, "low": 1.5, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:44:25", "percent_change": 181.407, "prev_day_close": 0.995000004768372}, {"option": "VRT261113P00212500", "bid": 14.25, "bid_size": 9.0, "ask": 15.25, "ask_size": 8.0, "iv": 0.8442, "open_interest": 42.0, "volume": 3.0, "delta": -0.7284, "gamma": 0.0188, "vega": 0.0698, "theta": -0.7623, "rho": -0.0177, "theo": 14.7402, "change": -15.325, "open": 15.62, "high": 15.62, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T11:57:52", "percent_change": -51.2114, "prev_day_close": 29.9250001907349}, {"option": "VRT261113C00215000", "bid": 2.05, "bid_size": 7.0, "ask": 2.35, "ask_size": 101.0, "iv": 0.8313, "open_interest": 254.0, "volume": 405.0, "delta": 0.2309, "gamma": 0.0171, "vega": 0.064, "theta": -0.6809, "rho": 0.0072, "theo": 2.2523, "change": 1.535, "open": 1.18, "high": 3.25, "low": 1.18, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:57:42", "percent_change": 200.654, "prev_day_close": 0.765000015497208}, {"option": "VRT261113P00215000", "bid": 16.0, "bid_size": 90.0, "ask": 17.25, "ask_size": 43.0, "iv": 0.8333, "open_interest": 241.0, "volume": 21.0, "delta": -0.7716, "gamma": 0.0172, "vega": 0.0636, "theta": -0.6823, "rho": -0.0179, "theo": 16.6643, "change": -15.915, "open": 19.36, "high": 19.5, "low": 16.21, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-11-09T15:22:28", "percent_change": -49.5409, "prev_day_close": 32.1249990463257}, {"option": "VRT261113C00217500", "bid": 1.54, "bid_size": 42.0, "ask": 1.85, "ask_size": 106.0, "iv": 0.8231, "open_interest": 57.0, "volume": 206.0, "delta": 0.1924, "gamma": 0.0154, "vega": 0.0575, "theta": -0.5987, "rho": 0.006, "theo": 1.7742, "change": 0.995, "open": 0.94, "high": 2.62, "low": 0.5, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:50:35", "percent_change": 164.463, "prev_day_close": 0.604999989271164}, {"option": "VRT261113P00217500", "bid": 17.25, "bid_size": 123.0, "ask": 19.55, "ask_size": 70.0, "iv": 0.7841, "open_interest": 72.0, "volume": 13.0, "delta": -0.8103, "gamma": 0.0155, "vega": 0.0568, "theta": -0.5994, "rho": -0.0177, "theo": 18.6909, "change": -16.125, "open": 20.25, "high": 20.25, "low": 18.45, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-11-09T15:18:04", "percent_change": -46.6377, "prev_day_close": 34.5749988555908}, {"option": "VRT261113C00220000", "bid": 1.17, "bid_size": 56.0, "ask": 1.44, "ask_size": 166.0, "iv": 0.8193, "open_interest": 816.0, "volume": 955.0, "delta": 0.1585, "gamma": 0.0137, "vega": 0.0509, "theta": -0.5172, "rho": 0.005, "theo": 1.3856, "change": 0.81, "open": 0.79, "high": 2.3, "low": 0.55, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:45:34", "percent_change": 172.34, "prev_day_close": 0.469999998807907}, {"option": "VRT261113P00220000", "bid": 19.8, "bid_size": 114.0, "ask": 21.8, "ask_size": 64.0, "iv": 0.834, "open_interest": 165.0, "volume": 25.0, "delta": -0.8444, "gamma": 0.0138, "vega": 0.0504, "theta": -0.5172, "rho": -0.0182, "theo": 20.8072, "change": -16.65, "open": 31.16, "high": 31.16, "low": 19.7, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T15:22:28", "percent_change": -45.122, "prev_day_close": 36.8999996185303}, {"option": "VRT261113C00222500", "bid": 0.89, "bid_size": 67.0, "ask": 1.15, "ask_size": 138.0, "iv": 0.8222, "open_interest": 58.0, "volume": 175.0, "delta": 0.1292, "gamma": 0.0119, "vega": 0.0443, "theta": -0.4395, "rho": 0.004, "theo": 1.0738, "change": 0.59, "open": 0.53, "high": 1.65, "low": 0.5, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:59:09", "percent_change": 131.111, "prev_day_close": 0.449999988079071}, {"option": "VRT261113P00222500", "bid": 21.55, "bid_size": 113.0, "ask": 24.3, "ask_size": 91.0, "iv": 0.8166, "open_interest": 56.0, "volume": 1.0, "delta": -0.8738, "gamma": 0.012, "vega": 0.0435, "theta": -0.4388, "rho": -0.0172, "theo": 23.0014, "change": -15.9, "open": 23.4, "high": 23.4, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T10:49:08", "percent_change": -40.458, "prev_day_close": 39.2999992370606}, {"option": "VRT261113C00225000", "bid": 0.65, "bid_size": 117.0, "ask": 0.84, "ask_size": 96.0, "iv": 0.8123, "open_interest": 380.0, "volume": 750.0, "delta": 0.1043, "gamma": 0.0102, "vega": 0.038, "theta": -0.368, "rho": 0.0032, "theo": 0.8264, "change": 0.495, "open": 0.55, "high": 1.35, "low": 0.55, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:59:09", "percent_change": 173.684, "prev_day_close": 0.285000003874302}, {"option": "VRT261113P00225000", "bid": 23.7, "bid_size": 48.0, "ask": 26.9, "ask_size": 16.0, "iv": 0.8453, "open_interest": 80.0, "volume": 11.0, "delta": -0.8988, "gamma": 0.0103, "vega": 0.0372, "theta": -0.3666, "rho": -0.0165, "theo": 25.2595, "change": -14.95, "open": 34.38, "high": 34.38, "low": 24.95, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T14:57:56", "percent_change": -35.8944, "prev_day_close": 41.6500015258789}, {"option": "VRT261113C00227500", "bid": 0.46, "bid_size": 128.0, "ask": 0.65, "ask_size": 100.0, "iv": 0.8101, "open_interest": 54.0, "volume": 146.0, "delta": 0.0835, "gamma": 0.0087, "vega": 0.0323, "theta": -0.3038, "rho": 0.0026, "theo": 0.6321, "change": 0.345, "open": 0.5, "high": 1.1, "low": 0.45, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:42:15", "percent_change": 146.809, "prev_day_close": 0.234999999403954}, {"option": "VRT261113P00227500", "bid": 26.05, "bid_size": 38.0, "ask": 29.1, "ask_size": 14.0, "iv": 0.8363, "open_interest": 44.0, "volume": 1.0, "delta": -0.9198, "gamma": 0.0087, "vega": 0.0311, "theta": -0.3022, "rho": -0.0158, "theo": 27.5711, "change": -5.575, "open": 38.45, "high": 38.45, "low": 38.45, "tick": "down", "last_trade_price": 38.45, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -12.6633, "prev_day_close": 44.0249996185303}, {"option": "VRT261113C00230000", "bid": 0.37, "bid_size": 49.0, "ask": 0.48, "ask_size": 34.0, "iv": 0.8146, "open_interest": 263.0, "volume": 734.0, "delta": 0.0663, "gamma": 0.0073, "vega": 0.0271, "theta": -0.2479, "rho": 0.0021, "theo": 0.4811, "change": 0.27, "open": 0.21, "high": 0.8, "low": 0.2, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 158.824, "prev_day_close": 0.169999998062849}, {"option": "VRT261113P00230000", "bid": 28.95, "bid_size": 92.0, "ask": 31.5, "ask_size": 175.0, "iv": 0.9377, "open_interest": 669.0, "volume": 30.0, "delta": -0.937, "gamma": 0.0073, "vega": 0.0259, "theta": -0.2458, "rho": -0.015, "theo": 29.9262, "change": -15.155, "open": 34.28, "high": 34.28, "low": 27.3, "tick": "up", "last_trade_price": 31.17, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -32.7145, "prev_day_close": 46.3249988555908}, {"option": "VRT261113C00232500", "bid": 0.27, "bid_size": 25.0, "ask": 0.56, "ask_size": 158.0, "iv": 0.8602, "open_interest": 98.0, "volume": 68.0, "delta": 0.0523, "gamma": 0.006, "vega": 0.0225, "theta": -0.2, "rho": 0.0016, "theo": 0.3647, "change": 0.23, "open": 0.3, "high": 0.65, "low": 0.3, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:04:44", "percent_change": 230.0, "prev_day_close": 0.0999999986961484}, {"option": "VRT261113P00232500", "bid": 30.8, "bid_size": 37.0, "ask": 33.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0061, "vega": 0.0213, "theta": -0.1976, "rho": -0.0138, "theo": 32.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.81, "last_trade_time": "2026-11-06T10:06:55", "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "VRT261113C00235000", "bid": 0.2, "bid_size": 14.0, "ask": 0.32, "ask_size": 138.0, "iv": 0.8321, "open_interest": 118.0, "volume": 67.0, "delta": 0.041, "gamma": 0.0049, "vega": 0.0185, "theta": -0.1599, "rho": 0.0013, "theo": 0.2754, "change": 0.195, "open": 0.28, "high": 0.45, "low": 0.2, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:37:17", "percent_change": 229.412, "prev_day_close": 0.084999998100102}, {"option": "VRT261113P00235000", "bid": 33.3, "bid_size": 103.0, "ask": 36.3, "ask_size": 112.0, "iv": 0.878, "open_interest": 137.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.005, "vega": 0.017, "theta": -0.1566, "rho": -0.0128, "theo": 34.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.63, "last_trade_time": "2026-11-06T15:48:26", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "VRT261113C00237500", "bid": 0.04, "bid_size": 137.0, "ask": 0.29, "ask_size": 86.0, "iv": 0.8128, "open_interest": 72.0, "volume": 13.0, "delta": 0.032, "gamma": 0.004, "vega": 0.0151, "theta": -0.1268, "rho": 0.001, "theo": 0.2076, "change": 0.175, "open": 0.15, "high": 0.37, "low": 0.15, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T11:25:12", "percent_change": 152.174, "prev_day_close": 0.11500000115484}, {"option": "VRT261113P00237500", "bid": 35.7, "bid_size": 18.0, "ask": 38.75, "ask_size": 11.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0041, "vega": 0.0135, "theta": -0.1222, "rho": -0.0117, "theo": 37.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-11-02T14:02:45", "percent_change": 0.0, "prev_day_close": 54.1500015258789}, {"option": "VRT261113C00240000", "bid": 0.08, "bid_size": 69.0, "ask": 0.2, "ask_size": 86.0, "iv": 0.8332, "open_interest": 365.0, "volume": 156.0, "delta": 0.0249, "gamma": 0.0032, "vega": 0.0122, "theta": -0.0999, "rho": 0.0008, "theo": 0.1562, "change": 0.04, "open": 0.12, "high": 0.27, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:51:01", "percent_change": 44.4444, "prev_day_close": 0.0899999979883432}, {"option": "VRT261113P00240000", "bid": 38.2, "bid_size": 17.0, "ask": 41.2, "ask_size": 13.0, "iv": 0.9082, "open_interest": 8.0, "volume": 3.0, "delta": -0.979, "gamma": 0.0034, "vega": 0.0106, "theta": -0.0951, "rho": -0.0105, "theo": 39.6259, "change": -16.175, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-11-09T10:21:07", "percent_change": -28.5904, "prev_day_close": 56.5749988555908}, {"option": "VRT261113C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 101.0, "iv": 0.8138, "open_interest": 160.0, "volume": 54.0, "delta": 0.0193, "gamma": 0.0026, "vega": 0.0099, "theta": -0.0782, "rho": 0.0006, "theo": 0.1174, "change": -0.09, "open": 0.14, "high": 0.21, "low": 0.02, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:42:06", "percent_change": -33.3333, "prev_day_close": 0.270000010728836}, {"option": "VRT261113P00242500", "bid": 40.65, "bid_size": 17.0, "ask": 43.65, "ask_size": 12.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0027, "vega": 0.0076, "theta": -0.0727, "rho": -0.0076, "theo": 42.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-05T14:43:34", "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "VRT261113C00245000", "bid": 0.01, "bid_size": 143.0, "ask": 0.15, "ask_size": 142.0, "iv": 0.8444, "open_interest": 752.0, "volume": 135.0, "delta": 0.0149, "gamma": 0.0021, "vega": 0.0079, "theta": -0.061, "rho": 0.0005, "theo": 0.0882, "change": 0.045, "open": 0.1, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:28:31", "percent_change": 128.571, "prev_day_close": 0.0350000001490116}, {"option": "VRT261113P00245000", "bid": 43.1, "bid_size": 25.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0565, "rho": -0.0068, "theo": 44.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.87, "last_trade_time": "2026-11-06T10:44:04", "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "VRT261113C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.0041, "open_interest": 53.0, "volume": 2.0, "delta": 0.0115, "gamma": 0.0016, "vega": 0.0063, "theta": -0.0474, "rho": 0.0004, "theo": 0.0663, "change": -0.22, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:50:56", "percent_change": -70.9677, "prev_day_close": 0.310000002384186}, {"option": "VRT261113P00247500", "bid": 45.6, "bid_size": 22.0, "ask": 48.6, "ask_size": 9.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0445, "rho": -0.0043, "theo": 47.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-06T11:09:08", "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "VRT261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 218.0, "iv": 0.9443, "open_interest": 689.0, "volume": 200.0, "delta": 0.0089, "gamma": 0.0013, "vega": 0.005, "theta": -0.0368, "rho": 0.0003, "theo": 0.0498, "change": 0.1, "open": 0.04, "high": 0.13, "low": 0.04, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:54:06", "percent_change": 333.333, "prev_day_close": 0.0299999993294477}, {"option": "VRT261113P00250000", "bid": 48.1, "bid_size": 18.0, "ask": 50.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0364, "rho": -0.0038, "theo": 49.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 66.6750030517578}, {"option": "VRT261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 84.0, "iv": 0.928, "open_interest": 49.0, "volume": 2.0, "delta": 0.0068, "gamma": 0.001, "vega": 0.004, "theta": -0.0284, "rho": 0.0002, "theo": 0.0375, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:38:33", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "VRT261113P00252500", "bid": 50.6, "bid_size": 18.0, "ask": 53.6, "ask_size": 11.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0313, "rho": -0.0019, "theo": 52.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.65, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "VRT261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 178.0, "iv": 0.9326, "open_interest": 137.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0008, "vega": 0.0032, "theta": -0.022, "rho": 0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:17:09", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "VRT261113P00255000", "bid": 53.1, "bid_size": 18.0, "ask": 56.1, "ask_size": 10.0, "iv": 1.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0282, "rho": -0.0017, "theo": 54.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.79, "last_trade_time": "2026-11-06T09:39:52", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "VRT261113C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 111.0, "iv": 1.0514, "open_interest": 99.0, "volume": 4.0, "delta": 0.0041, "gamma": 0.0006, "vega": 0.0025, "theta": -0.017, "rho": 0.0001, "theo": 0.0214, "change": -0.1, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:51:33", "percent_change": -71.4286, "prev_day_close": 0.140000000596046}, {"option": "VRT261113P00257500", "bid": 55.6, "bid_size": 18.0, "ask": 58.6, "ask_size": 10.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0265, "rho": -0.0006, "theo": 57.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.86, "last_trade_time": "2026-10-30T15:14:19", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "VRT261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.926, "open_interest": 250.0, "volume": 23.0, "delta": 0.0032, "gamma": 0.0005, "vega": 0.002, "theta": -0.0131, "rho": 0.0001, "theo": 0.0162, "change": -0.195, "open": 0.05, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:09:55", "percent_change": -90.6977, "prev_day_close": 0.215000003576279}, {"option": "VRT261113P00260000", "bid": 58.1, "bid_size": 18.0, "ask": 61.1, "ask_size": 11.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0256, "rho": -0.0005, "theo": 59.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.45, "last_trade_time": "2026-11-05T15:14:49", "percent_change": 0.0, "prev_day_close": 76.5250015258789}, {"option": "VRT261113C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 216.0, "iv": 1.1472, "open_interest": 114.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0101, "rho": 0.0001, "theo": 0.0123, "change": -0.005, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:59:56", "percent_change": -1.23457, "prev_day_close": 0.405000001192093}, {"option": "VRT261113P00262500", "bid": 60.6, "bid_size": 22.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0252, "rho": -0.0001, "theo": 62.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "VRT261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.9047, "open_interest": 699.0, "volume": 8.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0078, "rho": 0.0001, "theo": 0.0094, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:48:50", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "VRT261113P00265000", "bid": 63.5, "bid_size": 14.0, "ask": 66.1, "ask_size": 11.0, "iv": 1.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.025, "rho": -0.0001, "theo": 64.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.45, "last_trade_time": "2026-11-05T15:12:28", "percent_change": 0.0, "prev_day_close": 81.5750007629394}, {"option": "VRT261113C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 105.0, "iv": 1.2218, "open_interest": 19.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.001, "theta": -0.0061, "rho": 0.0, "theo": 0.0071, "change": -0.095, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:36:25", "percent_change": -82.6087, "prev_day_close": 0.115000002086163}, {"option": "VRT261113P00267500", "bid": 65.6, "bid_size": 18.0, "ask": 68.6, "ask_size": 11.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 67.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "VRT261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3.0, "iv": 0.9946, "open_interest": 111.0, "volume": 7.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0047, "rho": 0.0, "theo": 0.0055, "change": -0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:12:41", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "VRT261113P00270000", "bid": 68.1, "bid_size": 18.0, "ask": 71.1, "ask_size": 11.0, "iv": 1.2563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 69.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-10-28T14:51:33", "percent_change": 0.0, "prev_day_close": 86.5250015258789}, {"option": "VRT261113C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 197.0, "iv": 1.424, "open_interest": 7.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T10:12:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VRT261113P00272500", "bid": 70.6, "bid_size": 18.0, "ask": 73.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 72.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.95, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "VRT261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 164.0, "iv": 1.612, "open_interest": 102.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:15:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VRT261113P00275000", "bid": 73.1, "bid_size": 17.0, "ask": 76.1, "ask_size": 1.0, "iv": 1.3224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 74.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.68, "last_trade_time": "2026-11-03T10:53:25", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "VRT261113C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 130.0, "iv": 1.649, "open_interest": 26.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:12:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VRT261113P00277500", "bid": 75.6, "bid_size": 18.0, "ask": 78.6, "ask_size": 10.0, "iv": 1.3548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 77.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.15, "last_trade_time": "2026-11-02T13:45:07", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "VRT261113C00280000", "bid": 0.01, "bid_size": 1.0, "ask": 0.38, "ask_size": 255.0, "iv": 1.4699, "open_interest": 95.0, "volume": 21.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": -0.015, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:00:16", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "VRT261113P00280000", "bid": 78.1, "bid_size": 18.0, "ask": 81.1, "ask_size": 10.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 79.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "VRT261113C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2.0, "iv": 1.2572, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:11:17", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "VRT261113P00282500", "bid": 80.6, "bid_size": 18.0, "ask": 83.6, "ask_size": 10.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 82.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-11-05T14:43:35", "percent_change": 0.0, "prev_day_close": 99.1749992370606}, {"option": "VRT261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 244.0, "iv": 1.9606, "open_interest": 35.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:28:09", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "VRT261113P00285000", "bid": 83.1, "bid_size": 14.0, "ask": 85.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 84.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-11-05T09:57:33", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "VRT261113C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 49.0, "iv": 2.0768, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:12:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VRT261113P00287500", "bid": 85.6, "bid_size": 14.0, "ask": 88.6, "ask_size": 1.0, "iv": 1.4807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 87.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "VRT261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.6782, "open_interest": 56.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:12:05", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "VRT261113P00290000", "bid": 88.2, "bid_size": 13.0, "ask": 90.95, "ask_size": 1.0, "iv": 1.4575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 89.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.15, "last_trade_time": "2026-11-05T09:47:13", "percent_change": 0.0, "prev_day_close": 106.575000762939}, {"option": "VRT261113C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 2.1526, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T10:10:58", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VRT261113P00292500", "bid": 90.6, "bid_size": 14.0, "ask": 93.6, "ask_size": 1.0, "iv": 1.5415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 92.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.025001525879}, {"option": "VRT261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.1484, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T10:10:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00295000", "bid": 93.1, "bid_size": 18.0, "ask": 95.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 94.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.95, "last_trade_time": "2026-10-28T09:32:36", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "VRT261113C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 2.2264, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T10:09:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00297500", "bid": 95.6, "bid_size": 14.0, "ask": 98.6, "ask_size": 4.0, "iv": 1.601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 97.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "VRT261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 56.0, "iv": 2.2626, "open_interest": 52.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:26:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00300000", "bid": 98.1, "bid_size": 14.0, "ask": 100.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 99.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.85, "last_trade_time": "2026-10-20T12:02:38", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "VRT261113C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 2.2984, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T10:09:07", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VRT261113P00302500", "bid": 100.6, "bid_size": 14.0, "ask": 103.6, "ask_size": 4.0, "iv": 1.6593, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 102.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "VRT261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2385, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T10:09:07", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VRT261113P00305000", "bid": 103.1, "bid_size": 18.0, "ask": 106.1, "ask_size": 10.0, "iv": 1.688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 104.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-11-03T09:31:30", "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "VRT261113C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 52.0, "iv": 2.3687, "open_interest": 1.0, "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": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T10:08:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00307500", "bid": 105.6, "bid_size": 18.0, "ask": 108.6, "ask_size": 11.0, "iv": 1.7164, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 107.035, "change": -15.12, "open": 109.04, "high": 109.04, "low": 108.93, "tick": "down", "last_trade_price": 108.93, "last_trade_time": "2026-11-09T14:24:46", "percent_change": -12.1886, "prev_day_close": 124.049999237061}, {"option": "VRT261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 2.4032, "open_interest": 24.0, "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": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T10:08:02", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "VRT261113P00310000", "bid": 108.1, "bid_size": 18.0, "ask": 111.1, "ask_size": 11.0, "iv": 1.7444, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 109.535, "change": -15.145, "open": 121.2, "high": 121.2, "low": 111.43, "tick": "down", "last_trade_price": 111.43, "last_trade_time": "2026-11-09T14:24:46", "percent_change": -11.9652, "prev_day_close": 126.574996948242}, {"option": "VRT261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 2.4711, "open_interest": 6.0, "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": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:07:30", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "VRT261113P00315000", "bid": 113.1, "bid_size": 18.0, "ask": 116.1, "ask_size": 10.0, "iv": 1.7997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 114.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-10-01T13:30:03", "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "VRT261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 2.5375, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T10:07:30", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "VRT261113P00320000", "bid": 118.1, "bid_size": 14.0, "ask": 121.1, "ask_size": 4.0, "iv": 1.8538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 119.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.85, "last_trade_time": "2026-10-28T09:36:00", "percent_change": 0.0, "prev_day_close": 136.524993896484}, {"option": "VRT261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 72.0, "iv": 2.6024, "open_interest": 29.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-12T15:49:38", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VRT261113P00325000", "bid": 123.1, "bid_size": 14.0, "ask": 126.1, "ask_size": 4.0, "iv": 1.9069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 124.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.699996948242}, {"option": "VRT261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 2.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "VRT261113P00330000", "bid": 128.1, "bid_size": 14.0, "ask": 131.1, "ask_size": 4.0, "iv": 1.959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 129.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "VRT261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 2.7281, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T13:28:26", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "VRT261113P00335000", "bid": 133.1, "bid_size": 14.0, "ask": 135.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 134.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.75, "last_trade_time": "2026-11-03T09:31:42", "percent_change": 0.0, "prev_day_close": 151.649993896484}, {"option": "VRT261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 2.7891, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T10:23:37", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "VRT261113P00340000", "bid": 138.0, "bid_size": 13.0, "ask": 141.1, "ask_size": 4.0, "iv": 1.8843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 139.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.35, "last_trade_time": "2026-10-06T10:22:24", "percent_change": 0.0, "prev_day_close": 156.549995422363}, {"option": "VRT261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 2.8488, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T10:35:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00345000", "bid": 143.1, "bid_size": 14.0, "ask": 145.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 144.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.67, "last_trade_time": "2026-10-28T09:39:35", "percent_change": 0.0, "prev_day_close": 161.549995422363}, {"option": "VRT261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 100.0, "iv": 2.9073, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T12:45:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00350000", "bid": 148.1, "bid_size": 14.0, "ask": 151.1, "ask_size": 4.0, "iv": 2.158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 149.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.699996948242}, {"option": "VRT261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 2.9648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00355000", "bid": 153.1, "bid_size": 14.0, "ask": 156.1, "ask_size": 4.0, "iv": 2.2056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 154.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.15, "last_trade_time": "2026-11-05T09:30:51", "percent_change": 0.0, "prev_day_close": 171.549995422363}, {"option": "VRT261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00360000", "bid": 158.1, "bid_size": 14.0, "ask": 161.1, "ask_size": 4.0, "iv": 2.2524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 159.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "VRT261113C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.9444, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-09T10:07:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261113P00365000", "bid": 163.1, "bid_size": 14.0, "ask": 166.1, "ask_size": 4.0, "iv": 2.2985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 164.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "VRT261120C00085000", "bid": 114.05, "bid_size": 19.0, "ask": 117.4, "ask_size": 11.0, "iv": 2.2194, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0296, "theo": 115.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.45, "last_trade_time": "2026-10-27T11:06:02", "percent_change": 0.0, "prev_day_close": 98.7249984741211}, {"option": "VRT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 2.8573, "open_interest": 19.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:17:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120C00090000", "bid": 109.05, "bid_size": 19.0, "ask": 111.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0317, "theo": 110.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.3, "last_trade_time": "2026-11-04T09:32:25", "percent_change": 0.0, "prev_day_close": 93.6000022888184}, {"option": "VRT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 47.0, "iv": 2.6863, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-03T11:05:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120C00095000", "bid": 104.05, "bid_size": 21.0, "ask": 107.1, "ask_size": 13.0, "iv": 1.652, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0336, "theo": 105.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.73, "last_trade_time": "2026-10-22T13:00:20", "percent_change": 0.0, "prev_day_close": 88.8500022888184}, {"option": "VRT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 2.5246, "open_interest": 18.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-30T09:58:57", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VRT261120C00100000", "bid": 99.05, "bid_size": 20.0, "ask": 102.1, "ask_size": 14.0, "iv": 1.5209, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0354, "theo": 100.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.97, "last_trade_time": "2026-11-03T10:02:54", "percent_change": 0.0, "prev_day_close": 83.6749992370606}, {"option": "VRT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 2.3712, "open_interest": 17.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:56:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VRT261120C00105000", "bid": 94.05, "bid_size": 31.0, "ask": 97.1, "ask_size": 18.0, "iv": 1.3943, "open_interest": 7.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0372, "theo": 95.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.85, "last_trade_time": "2026-11-04T12:04:40", "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "VRT261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 287.0, "iv": 1.9441, "open_interest": 9.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0047, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:15:24", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "VRT261120C00110000", "bid": 89.05, "bid_size": 31.0, "ask": 92.2, "ask_size": 18.0, "iv": 1.4096, "open_interest": 5.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.039, "theo": 90.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "VRT261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 286.0, "iv": 1.8601, "open_interest": 41.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0071, "rho": -0.0001, "theo": 0.0168, "change": -1.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:04:51", "percent_change": -98.1395, "prev_day_close": 1.07500004768372}, {"option": "VRT261120C00115000", "bid": 84.1, "bid_size": 32.0, "ask": 87.2, "ask_size": 26.0, "iv": 1.344, "open_interest": 15.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0005, "rho": 0.0407, "theo": 85.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-11-05T11:14:14", "percent_change": 0.0, "prev_day_close": 68.7249984741211}, {"option": "VRT261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 241.0, "iv": 1.6827, "open_interest": 31.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0104, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T12:46:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VRT261120C00120000", "bid": 79.1, "bid_size": 33.0, "ask": 82.15, "ask_size": 15.0, "iv": 1.1907, "open_interest": 11.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0058, "rho": 0.0424, "theo": 80.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.2, "last_trade_time": "2026-11-04T09:32:26", "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "VRT261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 292.0, "iv": 1.5718, "open_interest": 74.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0152, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:15:32", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "VRT261120C00125000", "bid": 74.15, "bid_size": 34.0, "ask": 77.2, "ask_size": 19.0, "iv": 1.1725, "open_interest": 29.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0051, "theta": -0.013, "rho": 0.044, "theo": 75.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-11-04T12:39:48", "percent_change": 0.0, "prev_day_close": 58.9750003814697}, {"option": "VRT261120P00125000", "bid": 0.01, "bid_size": 10.0, "ask": 0.32, "ask_size": 357.0, "iv": 1.2414, "open_interest": 163.0, "volume": 6.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0218, "rho": -0.0004, "theo": 0.0622, "change": -0.175, "open": 0.05, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:59:39", "percent_change": -49.2958, "prev_day_close": 0.354999993927777}, {"option": "VRT261120C00130000", "bid": 69.15, "bid_size": 34.0, "ask": 72.3, "ask_size": 18.0, "iv": 1.1328, "open_interest": 76.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0226, "rho": 0.0456, "theo": 70.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.35, "last_trade_time": "2026-11-04T09:32:25", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "VRT261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 238.0, "iv": 1.2165, "open_interest": 140.0, "volume": 1.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0308, "rho": -0.0005, "theo": 0.0942, "change": -0.79, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:37:27", "percent_change": -80.6122, "prev_day_close": 0.980000023730099}, {"option": "VRT261120C00135000", "bid": 64.25, "bid_size": 35.0, "ask": 67.25, "ask_size": 28.0, "iv": 1.0604, "open_interest": 33.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0352, "rho": 0.0471, "theo": 65.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.37, "last_trade_time": "2026-10-27T13:42:25", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "VRT261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 276.0, "iv": 1.1709, "open_interest": 25.0, "volume": 12.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0428, "rho": -0.0008, "theo": 0.1414, "change": -1.305, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:52:03", "percent_change": -90.9408, "prev_day_close": 1.43499994277954}, {"option": "VRT261120C00140000", "bid": 59.3, "bid_size": 149.0, "ask": 62.3, "ask_size": 98.0, "iv": 1.0065, "open_interest": 138.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0012, "vega": 0.0142, "theta": -0.0516, "rho": 0.0485, "theo": 60.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.05, "last_trade_time": "2026-11-06T13:44:07", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "VRT261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 205.0, "iv": 1.0353, "open_interest": 114.0, "volume": 7.0, "delta": -0.0164, "gamma": 0.0012, "vega": 0.0142, "theta": -0.0587, "rho": -0.0011, "theo": 0.2103, "change": -0.615, "open": 0.41, "high": 0.41, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:14:13", "percent_change": -64.3979, "prev_day_close": 0.955000013113022}, {"option": "VRT261120C00145000", "bid": 54.4, "bid_size": 36.0, "ask": 57.55, "ask_size": 15.0, "iv": 1.0129, "open_interest": 29.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0016, "vega": 0.0193, "theta": -0.0726, "rho": 0.0498, "theo": 55.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T10:21:44", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "VRT261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 188.0, "iv": 0.9698, "open_interest": 384.0, "volume": 12.0, "delta": -0.0236, "gamma": 0.0016, "vega": 0.0194, "theta": -0.0792, "rho": -0.0017, "theo": 0.3098, "change": -1.11, "open": 0.55, "high": 0.55, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:19:39", "percent_change": -82.2222, "prev_day_close": 1.35000002384186}, {"option": "VRT261120C00150000", "bid": 49.5, "bid_size": 53.0, "ask": 52.6, "ask_size": 16.0, "iv": 0.95, "open_interest": 31.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0022, "vega": 0.0259, "theta": -0.099, "rho": 0.0508, "theo": 51.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-06T09:33:56", "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "VRT261120P00150000", "bid": 0.25, "bid_size": 11.0, "ask": 0.74, "ask_size": 253.0, "iv": 0.9702, "open_interest": 355.0, "volume": 12.0, "delta": -0.0335, "gamma": 0.0022, "vega": 0.026, "theta": -0.105, "rho": -0.0024, "theo": 0.4519, "change": -1.51, "open": 0.63, "high": 1.25, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:19:39", "percent_change": -80.3191, "prev_day_close": 1.87999999523163}, {"option": "VRT261120C00155000", "bid": 44.65, "bid_size": 59.0, "ask": 48.0, "ask_size": 20.0, "iv": 0.9448, "open_interest": 76.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.003, "vega": 0.0342, "theta": -0.1312, "rho": 0.0516, "theo": 46.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.45, "last_trade_time": "2026-11-05T13:35:07", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "VRT261120P00155000", "bid": 0.17, "bid_size": 305.0, "ask": 1.07, "ask_size": 333.0, "iv": 0.9185, "open_interest": 329.0, "volume": 17.0, "delta": -0.047, "gamma": 0.003, "vega": 0.0342, "theta": -0.1367, "rho": -0.0033, "theo": 0.6527, "change": -1.84, "open": 1.0, "high": 1.0, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:05:45", "percent_change": -71.5953, "prev_day_close": 2.57000005245209}, {"option": "VRT261120C00160000", "bid": 39.9, "bid_size": 70.0, "ask": 43.1, "ask_size": 34.0, "iv": 0.891, "open_interest": 61.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.004, "vega": 0.0442, "theta": -0.1696, "rho": 0.052, "theo": 41.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-11-06T13:45:07", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "VRT261120P00160000", "bid": 0.63, "bid_size": 129.0, "ask": 1.03, "ask_size": 176.0, "iv": 0.8798, "open_interest": 273.0, "volume": 14.0, "delta": -0.0651, "gamma": 0.004, "vega": 0.0442, "theta": -0.1746, "rho": -0.0046, "theo": 0.9331, "change": -2.575, "open": 1.7, "high": 1.7, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:14:06", "percent_change": -75.1825, "prev_day_close": 3.42499995231628}, {"option": "VRT261120C00162500", "bid": 37.7, "bid_size": 39.0, "ask": 40.95, "ask_size": 18.0, "iv": 0.9098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0046, "vega": 0.0498, "theta": -0.191, "rho": 0.052, "theo": 39.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120P00162500", "bid": 0.91, "bid_size": 15.0, "ask": 1.19, "ask_size": 45.0, "iv": 0.8799, "open_interest": 0.0, "volume": 37.0, "delta": -0.0761, "gamma": 0.0046, "vega": 0.05, "theta": -0.1958, "rho": -0.0052, "theo": 1.1112, "change": 1.2, "open": 1.56, "high": 1.56, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:50:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120C00165000", "bid": 35.3, "bid_size": 45.0, "ask": 37.85, "ask_size": 9.0, "iv": 0.8084, "open_interest": 26.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0052, "vega": 0.0559, "theta": -0.2138, "rho": 0.0519, "theo": 36.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T12:20:36", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VRT261120P00165000", "bid": 1.14, "bid_size": 17.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.8675, "open_interest": 2134.0, "volume": 635.0, "delta": -0.0887, "gamma": 0.0052, "vega": 0.056, "theta": -0.2183, "rho": -0.0062, "theo": 1.3195, "change": -3.37, "open": 2.66, "high": 2.71, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:38:17", "percent_change": -73.2609, "prev_day_close": 4.60000014305115}, {"option": "VRT261120C00167500", "bid": 33.15, "bid_size": 110.0, "ask": 36.2, "ask_size": 38.0, "iv": 0.8666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0059, "vega": 0.0625, "theta": -0.2378, "rho": 0.0517, "theo": 34.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120P00167500", "bid": 1.25, "bid_size": 31.0, "ask": 1.59, "ask_size": 8.0, "iv": 0.8467, "open_interest": 0.0, "volume": 223.0, "delta": -0.103, "gamma": 0.0059, "vega": 0.0626, "theta": -0.2421, "rho": -0.007, "theo": 1.5622, "change": 1.7, "open": 1.66, "high": 1.72, "low": 1.66, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:19:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120C00170000", "bid": 31.75, "bid_size": 89.0, "ask": 34.2, "ask_size": 195.0, "iv": 0.9279, "open_interest": 1099.0, "volume": 2.0, "delta": 0.8806, "gamma": 0.0066, "vega": 0.0693, "theta": -0.2628, "rho": 0.0513, "theo": 32.4818, "change": 11.25, "open": 31.25, "high": 31.25, "low": 31.25, "tick": "no_change", "last_trade_price": 31.25, "last_trade_time": "2026-11-09T10:02:59", "percent_change": 56.25, "prev_day_close": 20.0}, {"option": "VRT261120P00170000", "bid": 1.65, "bid_size": 27.0, "ask": 1.88, "ask_size": 44.0, "iv": 0.8478, "open_interest": 1806.0, "volume": 111.0, "delta": -0.1191, "gamma": 0.0066, "vega": 0.0693, "theta": -0.2668, "rho": -0.0082, "theo": 1.8442, "change": -4.18, "open": 3.15, "high": 3.15, "low": 1.73, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:54:34", "percent_change": -69.0909, "prev_day_close": 6.05000019073486}, {"option": "VRT261120C00172500", "bid": 29.55, "bid_size": 5.0, "ask": 32.1, "ask_size": 56.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0074, "vega": 0.0764, "theta": -0.2885, "rho": 0.0508, "theo": 30.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120P00172500", "bid": 1.94, "bid_size": 68.0, "ask": 2.21, "ask_size": 11.0, "iv": 0.8365, "open_interest": 0.0, "volume": 3.0, "delta": -0.137, "gamma": 0.0074, "vega": 0.0765, "theta": -0.2923, "rho": -0.0096, "theo": 2.1701, "change": 2.05, "open": 2.62, "high": 2.62, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:28:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120C00175000", "bid": 26.85, "bid_size": 234.0, "ask": 29.0, "ask_size": 45.0, "iv": 0.8068, "open_interest": 206.0, "volume": 13.0, "delta": 0.8427, "gamma": 0.0082, "vega": 0.0837, "theta": -0.3145, "rho": 0.0502, "theo": 28.1899, "change": 11.425, "open": 23.0, "high": 27.95, "low": 23.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-09T15:47:15", "percent_change": 69.1377, "prev_day_close": 16.5250005722046}, {"option": "VRT261120P00175000", "bid": 2.31, "bid_size": 153.0, "ask": 2.59, "ask_size": 24.0, "iv": 0.8276, "open_interest": 9059.0, "volume": 26.0, "delta": -0.1571, "gamma": 0.0082, "vega": 0.0837, "theta": -0.3181, "rho": -0.0108, "theo": 2.5457, "change": -5.275, "open": 4.4, "high": 4.4, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:33:04", "percent_change": -67.8457, "prev_day_close": 7.77500009536743}, {"option": "VRT261120C00177500", "bid": 24.45, "bid_size": 91.0, "ask": 27.8, "ask_size": 39.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.009, "vega": 0.0911, "theta": -0.3405, "rho": 0.0493, "theo": 26.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120P00177500", "bid": 2.67, "bid_size": 12.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.8195, "open_interest": 0.0, "volume": 1.0, "delta": -0.1791, "gamma": 0.009, "vega": 0.0912, "theta": -0.3439, "rho": -0.0124, "theo": 2.9758, "change": 3.61, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T10:10:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120C00180000", "bid": 22.4, "bid_size": 256.0, "ask": 25.05, "ask_size": 101.0, "iv": 0.7797, "open_interest": 112.0, "volume": 67.0, "delta": 0.7966, "gamma": 0.0098, "vega": 0.0984, "theta": -0.3659, "rho": 0.0483, "theo": 24.1175, "change": 10.9, "open": 17.63, "high": 25.3, "low": 16.35, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T15:57:24", "percent_change": 80.1471, "prev_day_close": 13.5999999046326}, {"option": "VRT261120P00180000", "bid": 3.25, "bid_size": 154.0, "ask": 3.55, "ask_size": 7.0, "iv": 0.8135, "open_interest": 1807.0, "volume": 18.0, "delta": -0.2034, "gamma": 0.0099, "vega": 0.0985, "theta": -0.3691, "rho": -0.0138, "theo": 3.4671, "change": -5.975, "open": 4.95, "high": 4.95, "low": 3.6, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:55:07", "percent_change": -60.8143, "prev_day_close": 9.8250002861023}, {"option": "VRT261120C00182500", "bid": 20.5, "bid_size": 96.0, "ask": 23.9, "ask_size": 55.0, "iv": 0.8136, "open_interest": 0.0, "volume": 3.0, "delta": 0.7703, "gamma": 0.0107, "vega": 0.1057, "theta": -0.3903, "rho": 0.0471, "theo": 22.178, "change": 21.9, "open": 20.5, "high": 21.9, "low": 19.9, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-09T10:18:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120P00182500", "bid": 3.7, "bid_size": 123.0, "ask": 4.45, "ask_size": 68.0, "iv": 0.802, "open_interest": 0.0, "volume": 39.0, "delta": -0.2297, "gamma": 0.0107, "vega": 0.1057, "theta": -0.3933, "rho": -0.0157, "theo": 4.0242, "change": 4.1, "open": 5.02, "high": 5.02, "low": 4.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261120C00185000", "bid": 19.5, "bid_size": 120.0, "ask": 21.2, "ask_size": 95.0, "iv": 0.8066, "open_interest": 217.0, "volume": 9.0, "delta": 0.7419, "gamma": 0.0115, "vega": 0.1125, "theta": -0.4131, "rho": 0.0458, "theo": 20.3104, "change": 9.265, "open": 16.2, "high": 22.14, "low": 16.2, "tick": "down", "last_trade_price": 20.29, "last_trade_time": "2026-11-09T11:35:52", "percent_change": 84.0363, "prev_day_close": 11.0250000953674}, {"option": "VRT261120P00185000", "bid": 4.4, "bid_size": 216.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.7982, "open_interest": 5528.0, "volume": 37.0, "delta": -0.2581, "gamma": 0.0115, "vega": 0.1126, "theta": -0.4159, "rho": -0.0174, "theo": 4.6544, "change": -7.425, "open": 7.4, "high": 7.4, "low": 4.53, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:46:59", "percent_change": -60.7362, "prev_day_close": 12.2249999046326}, {"option": "VRT261120C00187500", "bid": 16.85, "bid_size": 214.0, "ask": 19.35, "ask_size": 33.0, "iv": 0.7594, "open_interest": 13.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0123, "vega": 0.1189, "theta": -0.4338, "rho": 0.0442, "theo": 18.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T15:10:56", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "VRT261120P00187500", "bid": 5.05, "bid_size": 112.0, "ask": 5.7, "ask_size": 148.0, "iv": 0.7961, "open_interest": 76.0, "volume": 36.0, "delta": -0.2885, "gamma": 0.0123, "vega": 0.119, "theta": -0.4364, "rho": -0.0196, "theo": 5.3616, "change": -7.58, "open": 6.26, "high": 6.26, "low": 5.4, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-09T14:07:44", "percent_change": -55.941, "prev_day_close": 13.5500001907349}, {"option": "VRT261120C00190000", "bid": 15.1, "bid_size": 244.0, "ask": 17.4, "ask_size": 28.0, "iv": 0.7419, "open_interest": 173.0, "volume": 61.0, "delta": 0.6794, "gamma": 0.013, "vega": 0.1246, "theta": -0.4518, "rho": 0.0425, "theo": 16.8137, "change": 8.15, "open": 11.65, "high": 18.0, "low": 11.65, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-09T15:12:26", "percent_change": 92.6136, "prev_day_close": 8.80000019073486}, {"option": "VRT261120P00190000", "bid": 5.85, "bid_size": 238.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.7831, "open_interest": 8182.0, "volume": 50.0, "delta": -0.3208, "gamma": 0.013, "vega": 0.1247, "theta": -0.4542, "rho": -0.0213, "theo": 6.153, "change": -8.9, "open": 9.86, "high": 9.86, "low": 5.98, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:59:12", "percent_change": -59.3333, "prev_day_close": 15.0}, {"option": "VRT261120C00192500", "bid": 14.95, "bid_size": 13.0, "ask": 16.35, "ask_size": 174.0, "iv": 0.8153, "open_interest": 120.0, "volume": 1.0, "delta": 0.6455, "gamma": 0.0136, "vega": 0.1296, "theta": -0.4666, "rho": 0.0407, "theo": 15.1947, "change": 7.675, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-11-09T10:40:33", "percent_change": 98.7138, "prev_day_close": 7.77500009536743}, {"option": "VRT261120P00192500", "bid": 6.0, "bid_size": 246.0, "ask": 8.65, "ask_size": 291.0, "iv": 0.8028, "open_interest": 80.0, "volume": 2.0, "delta": -0.3548, "gamma": 0.0137, "vega": 0.1298, "theta": -0.4689, "rho": -0.023, "theo": 7.0314, "change": -9.275, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:00:14", "percent_change": -56.2974, "prev_day_close": 16.4749994277954}, {"option": "VRT261120C00195000", "bid": 13.3, "bid_size": 78.0, "ask": 14.15, "ask_size": 45.0, "iv": 0.7778, "open_interest": 115.0, "volume": 22.0, "delta": 0.6103, "gamma": 0.0142, "vega": 0.1336, "theta": -0.4779, "rho": 0.0387, "theo": 13.6673, "change": 7.075, "open": 9.05, "high": 15.0, "low": 9.05, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 102.909, "prev_day_close": 6.875}, {"option": "VRT261120P00195000", "bid": 7.7, "bid_size": 187.0, "ask": 8.35, "ask_size": 48.0, "iv": 0.7751, "open_interest": 553.0, "volume": 27.0, "delta": -0.3901, "gamma": 0.0142, "vega": 0.1336, "theta": -0.4799, "rho": -0.0255, "theo": 8.0028, "change": -10.025, "open": 11.36, "high": 11.36, "low": 7.9, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:36:58", "percent_change": -55.6172, "prev_day_close": 18.0249996185303}, {"option": "VRT261120C00197500", "bid": 12.1, "bid_size": 30.0, "ask": 12.85, "ask_size": 202.0, "iv": 0.7847, "open_interest": 203.0, "volume": 19.0, "delta": 0.5739, "gamma": 0.0146, "vega": 0.1366, "theta": -0.4851, "rho": 0.0366, "theo": 12.2354, "change": 5.525, "open": 11.22, "high": 13.34, "low": 11.05, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T14:44:16", "percent_change": 91.7012, "prev_day_close": 6.02500009536743}, {"option": "VRT261120P00197500", "bid": 8.75, "bid_size": 158.0, "ask": 9.45, "ask_size": 49.0, "iv": 0.7695, "open_interest": 1344.0, "volume": 51.0, "delta": -0.4266, "gamma": 0.0146, "vega": 0.1366, "theta": -0.4869, "rho": -0.0273, "theo": 9.0691, "change": -9.8, "open": 11.14, "high": 11.14, "low": 8.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -49.6203, "prev_day_close": 19.75}, {"option": "VRT261120C00200000", "bid": 10.75, "bid_size": 38.0, "ask": 11.4, "ask_size": 112.0, "iv": 0.774, "open_interest": 786.0, "volume": 388.0, "delta": 0.5368, "gamma": 0.0149, "vega": 0.1384, "theta": -0.4882, "rho": 0.0344, "theo": 10.9007, "change": 5.825, "open": 6.95, "high": 12.77, "low": 6.4, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 109.39, "prev_day_close": 5.32500004768372}, {"option": "VRT261120P00200000", "bid": 9.9, "bid_size": 211.0, "ask": 10.65, "ask_size": 43.0, "iv": 0.7644, "open_interest": 2585.0, "volume": 553.0, "delta": -0.4638, "gamma": 0.015, "vega": 0.1384, "theta": -0.4897, "rho": -0.0296, "theo": 10.2336, "change": -11.2, "open": 17.36, "high": 17.36, "low": 9.75, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T15:59:49", "percent_change": -52.093, "prev_day_close": 21.5}, {"option": "VRT261120C00202500", "bid": 9.55, "bid_size": 35.0, "ask": 10.25, "ask_size": 294.0, "iv": 0.7729, "open_interest": 264.0, "volume": 38.0, "delta": 0.4993, "gamma": 0.0151, "vega": 0.1389, "theta": -0.4869, "rho": 0.0321, "theo": 9.6653, "change": 5.475, "open": 8.2, "high": 10.92, "low": 8.2, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T15:35:04", "percent_change": 118.378, "prev_day_close": 4.625}, {"option": "VRT261120P00202500", "bid": 11.1, "bid_size": 58.0, "ask": 11.95, "ask_size": 48.0, "iv": 0.758, "open_interest": 223.0, "volume": 28.0, "delta": -0.5014, "gamma": 0.0151, "vega": 0.1389, "theta": -0.4882, "rho": -0.0315, "theo": 11.4972, "change": -11.525, "open": 11.35, "high": 12.0, "low": 11.28, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T13:08:28", "percent_change": -48.9904, "prev_day_close": 23.5250005722046}, {"option": "VRT261120C00205000", "bid": 8.4, "bid_size": 57.0, "ask": 9.1, "ask_size": 222.0, "iv": 0.7672, "open_interest": 235.0, "volume": 204.0, "delta": 0.4618, "gamma": 0.0151, "vega": 0.1383, "theta": -0.4813, "rho": 0.0299, "theo": 8.5286, "change": 4.625, "open": 4.25, "high": 9.62, "low": 4.25, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T15:45:46", "percent_change": 114.907, "prev_day_close": 4.02499985694885}, {"option": "VRT261120P00205000", "bid": 12.4, "bid_size": 52.0, "ask": 13.85, "ask_size": 176.0, "iv": 0.7703, "open_interest": 454.0, "volume": 20.0, "delta": -0.5391, "gamma": 0.0152, "vega": 0.1383, "theta": -0.4824, "rho": -0.0338, "theo": 12.8602, "change": -12.9, "open": 13.88, "high": 13.88, "low": 12.55, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T12:51:08", "percent_change": -50.1946, "prev_day_close": 25.7000007629395}, {"option": "VRT261120C00207500", "bid": 7.35, "bid_size": 44.0, "ask": 8.15, "ask_size": 232.0, "iv": 0.7658, "open_interest": 159.0, "volume": 75.0, "delta": 0.4246, "gamma": 0.015, "vega": 0.1365, "theta": -0.4716, "rho": 0.0276, "theo": 7.4905, "change": 4.12, "open": 4.95, "high": 8.62, "low": 4.95, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-11-09T15:44:06", "percent_change": 119.42, "prev_day_close": 3.44999992847443}, {"option": "VRT261120P00207500", "bid": 13.85, "bid_size": 52.0, "ask": 15.35, "ask_size": 173.0, "iv": 0.7672, "open_interest": 217.0, "volume": 3.0, "delta": -0.5764, "gamma": 0.015, "vega": 0.1363, "theta": -0.4724, "rho": -0.0354, "theo": 14.3219, "change": -12.9, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T12:47:41", "percent_change": -47.4265, "prev_day_close": 27.2000007629395}, {"option": "VRT261120C00210000", "bid": 6.45, "bid_size": 19.0, "ask": 7.0, "ask_size": 197.0, "iv": 0.7561, "open_interest": 1940.0, "volume": 283.0, "delta": 0.3883, "gamma": 0.0147, "vega": 0.1335, "theta": -0.4581, "rho": 0.0253, "theo": 6.5481, "change": 3.65, "open": 4.59, "high": 8.0, "low": 4.57, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T15:56:32", "percent_change": 121.667, "prev_day_close": 3.0}, {"option": "VRT261120P00210000", "bid": 15.45, "bid_size": 31.0, "ask": 17.5, "ask_size": 331.0, "iv": 0.7874, "open_interest": 7539.0, "volume": 108.0, "delta": -0.6129, "gamma": 0.0148, "vega": 0.1333, "theta": -0.4587, "rho": -0.0377, "theo": 15.8797, "change": -12.315, "open": 24.38, "high": 24.38, "low": 15.6, "tick": "up", "last_trade_price": 16.76, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -42.356, "prev_day_close": 29.0749998092651}, {"option": "VRT261120C00212500", "bid": 5.6, "bid_size": 30.0, "ask": 6.1, "ask_size": 191.0, "iv": 0.7511, "open_interest": 175.0, "volume": 112.0, "delta": 0.353, "gamma": 0.0144, "vega": 0.1294, "theta": -0.4412, "rho": 0.0231, "theo": 5.6991, "change": 3.32, "open": 2.95, "high": 6.65, "low": 2.95, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-09T13:07:09", "percent_change": 130.709, "prev_day_close": 2.54000008106232}, {"option": "VRT261120P00212500", "bid": 17.1, "bid_size": 9.0, "ask": 17.95, "ask_size": 6.0, "iv": 0.7389, "open_interest": 138.0, "volume": 2.0, "delta": -0.6483, "gamma": 0.0144, "vega": 0.1291, "theta": -0.4414, "rho": -0.0388, "theo": 17.5314, "change": -14.075, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T12:29:10", "percent_change": -45.004, "prev_day_close": 31.2749996185303}, {"option": "VRT261120C00215000", "bid": 4.85, "bid_size": 2.0, "ask": 5.3, "ask_size": 174.0, "iv": 0.7474, "open_interest": 169.0, "volume": 164.0, "delta": 0.3192, "gamma": 0.0138, "vega": 0.1244, "theta": -0.4214, "rho": 0.0209, "theo": 4.9386, "change": 2.74, "open": 2.8, "high": 6.16, "low": 2.61, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:56:28", "percent_change": 126.852, "prev_day_close": 2.1599999666214}, {"option": "VRT261120P00215000", "bid": 18.8, "bid_size": 53.0, "ask": 20.3, "ask_size": 108.0, "iv": 0.7588, "open_interest": 628.0, "volume": 15.0, "delta": -0.6823, "gamma": 0.0139, "vega": 0.1242, "theta": -0.4213, "rho": -0.0409, "theo": 19.2716, "change": -14.075, "open": 28.3, "high": 29.42, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-09T10:49:50", "percent_change": -42.0463, "prev_day_close": 33.4750003814697}, {"option": "VRT261120C00217500", "bid": 4.15, "bid_size": 24.0, "ask": 4.65, "ask_size": 153.0, "iv": 0.7455, "open_interest": 98.0, "volume": 23.0, "delta": 0.287, "gamma": 0.0132, "vega": 0.1187, "theta": -0.3992, "rho": 0.0189, "theo": 4.2627, "change": 3.38, "open": 2.63, "high": 5.2, "low": 2.63, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:07:26", "percent_change": 185.714, "prev_day_close": 1.82000005245209}, {"option": "VRT261120P00217500", "bid": 19.7, "bid_size": 59.0, "ask": 22.8, "ask_size": 107.0, "iv": 0.7469, "open_interest": 167.0, "volume": 8.0, "delta": -0.7146, "gamma": 0.0133, "vega": 0.1181, "theta": -0.3988, "rho": -0.0416, "theo": 21.0971, "change": -15.385, "open": 24.98, "high": 24.98, "low": 20.14, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-11-09T11:51:22", "percent_change": -43.3075, "prev_day_close": 35.5249996185303}, {"option": "VRT261120C00220000", "bid": 3.4, "bid_size": 203.0, "ask": 3.95, "ask_size": 186.0, "iv": 0.7328, "open_interest": 1161.0, "volume": 183.0, "delta": 0.2567, "gamma": 0.0126, "vega": 0.1123, "theta": -0.3752, "rho": 0.0169, "theo": 3.665, "change": 2.145, "open": 1.86, "high": 4.83, "low": 1.86, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:56:30", "percent_change": 137.942, "prev_day_close": 1.55500000715256}, {"option": "VRT261120P00220000", "bid": 22.3, "bid_size": 42.0, "ask": 24.7, "ask_size": 125.0, "iv": 0.776, "open_interest": 1469.0, "volume": 83.0, "delta": -0.745, "gamma": 0.0126, "vega": 0.1118, "theta": -0.3746, "rho": -0.0434, "theo": 23.0005, "change": -13.75, "open": 32.47, "high": 32.47, "low": 22.85, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-11-09T15:10:40", "percent_change": -36.4721, "prev_day_close": 37.7000007629394}, {"option": "VRT261120C00222500", "bid": 3.0, "bid_size": 39.0, "ask": 3.45, "ask_size": 252.0, "iv": 0.7383, "open_interest": 176.0, "volume": 9.0, "delta": 0.2285, "gamma": 0.0118, "vega": 0.1054, "theta": -0.35, "rho": 0.0151, "theo": 3.1404, "change": 1.69, "open": 2.8, "high": 3.6, "low": 2.8, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T15:52:30", "percent_change": 130.0, "prev_day_close": 1.30000001192093}, {"option": "VRT261120P00222500", "bid": 23.4, "bid_size": 56.0, "ask": 26.3, "ask_size": 64.0, "iv": 0.7179, "open_interest": 56.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0119, "vega": 0.1047, "theta": -0.3492, "rho": -0.0435, "theo": 24.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.49, "last_trade_time": "2026-11-06T15:13:31", "percent_change": 0.0, "prev_day_close": 40.1750011444092}, {"option": "VRT261120C00225000", "bid": 2.46, "bid_size": 110.0, "ask": 2.87, "ask_size": 26.0, "iv": 0.7274, "open_interest": 172.0, "volume": 95.0, "delta": 0.2025, "gamma": 0.011, "vega": 0.0983, "theta": -0.3243, "rho": 0.0134, "theo": 2.6819, "change": 1.56, "open": 1.77, "high": 3.4, "low": 1.77, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T15:55:07", "percent_change": 145.794, "prev_day_close": 1.06999999284744}, {"option": "VRT261120P00225000", "bid": 25.55, "bid_size": 55.0, "ask": 27.75, "ask_size": 16.0, "iv": 0.6899, "open_interest": 73.0, "volume": 9.0, "delta": -0.7995, "gamma": 0.0111, "vega": 0.0977, "theta": -0.3232, "rho": -0.0449, "theo": 27.0214, "change": -14.005, "open": 35.68, "high": 35.68, "low": 26.85, "tick": "down", "last_trade_price": 28.37, "last_trade_time": "2026-11-09T14:57:56", "percent_change": -33.0501, "prev_day_close": 42.375}, {"option": "VRT261120C00227500", "bid": 2.15, "bid_size": 2.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.7273, "open_interest": 73.0, "volume": 201.0, "delta": 0.1786, "gamma": 0.0102, "vega": 0.091, "theta": -0.2984, "rho": 0.0118, "theo": 2.2841, "change": 1.445, "open": 2.13, "high": 2.8, "low": 2.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:15:39", "percent_change": 159.669, "prev_day_close": 0.905000001192093}, {"option": "VRT261120P00227500", "bid": 27.5, "bid_size": 140.0, "ask": 30.75, "ask_size": 157.0, "iv": 0.7282, "open_interest": 529.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0103, "vega": 0.09, "theta": -0.2973, "rho": -0.0443, "theo": 29.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.64, "last_trade_time": "2026-11-06T15:48:35", "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "VRT261120C00230000", "bid": 1.79, "bid_size": 19.0, "ask": 2.07, "ask_size": 142.0, "iv": 0.7267, "open_interest": 2672.0, "volume": 160.0, "delta": 0.1569, "gamma": 0.0094, "vega": 0.0838, "theta": -0.2729, "rho": 0.0104, "theo": 1.9401, "change": 1.135, "open": 1.07, "high": 2.65, "low": 1.07, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:56:33", "percent_change": 148.366, "prev_day_close": 0.764999985694885}, {"option": "VRT261120P00230000", "bid": 30.45, "bid_size": 50.0, "ask": 32.85, "ask_size": 178.0, "iv": 0.7709, "open_interest": 1947.0, "volume": 21.0, "delta": -0.8454, "gamma": 0.0095, "vega": 0.0829, "theta": -0.2716, "rho": -0.0453, "theo": 31.2849, "change": -15.49, "open": 34.27, "high": 34.27, "low": 30.75, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -33.063, "prev_day_close": 46.8500003814697}, {"option": "VRT261120C00232500", "bid": 1.29, "bid_size": 193.0, "ask": 1.79, "ask_size": 157.0, "iv": 0.714, "open_interest": 79.0, "volume": 12.0, "delta": 0.1374, "gamma": 0.0086, "vega": 0.0766, "theta": -0.2482, "rho": 0.0091, "theo": 1.6445, "change": 1.055, "open": 1.81, "high": 1.81, "low": 1.39, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:29:50", "percent_change": 163.566, "prev_day_close": 0.645000010728836}, {"option": "VRT261120P00232500", "bid": 31.85, "bid_size": 38.0, "ask": 34.15, "ask_size": 7.0, "iv": 0.6568, "open_interest": 39.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0087, "vega": 0.0751, "theta": -0.2469, "rho": -0.044, "theo": 33.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.92, "last_trade_time": "2026-11-06T11:41:13", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "VRT261120C00235000", "bid": 1.12, "bid_size": 95.0, "ask": 1.54, "ask_size": 14.0, "iv": 0.7194, "open_interest": 223.0, "volume": 64.0, "delta": 0.1198, "gamma": 0.0078, "vega": 0.0697, "theta": -0.2245, "rho": 0.008, "theo": 1.3911, "change": 0.805, "open": 0.91, "high": 1.71, "low": 0.9, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 159.406, "prev_day_close": 0.50500001013279}, {"option": "VRT261120P00235000", "bid": 34.7, "bid_size": 179.0, "ask": 37.3, "ask_size": 98.0, "iv": 0.7649, "open_interest": 366.0, "volume": 4.0, "delta": -0.8828, "gamma": 0.0079, "vega": 0.0685, "theta": -0.2232, "rho": -0.0444, "theo": 35.7427, "change": -15.405, "open": 35.6, "high": 37.6, "low": 35.6, "tick": "down", "last_trade_price": 36.52, "last_trade_time": "2026-11-09T15:55:05", "percent_change": -29.6678, "prev_day_close": 51.9250011444092}, {"option": "VRT261120C00240000", "bid": 0.8, "bid_size": 145.0, "ask": 1.11, "ask_size": 135.0, "iv": 0.7235, "open_interest": 2426.0, "volume": 109.0, "delta": 0.0904, "gamma": 0.0064, "vega": 0.0569, "theta": -0.1811, "rho": 0.006, "theo": 0.9914, "change": 0.48, "open": 0.7, "high": 1.3, "low": 0.7, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:51:09", "percent_change": 129.73, "prev_day_close": 0.370000004768372}, {"option": "VRT261120P00240000", "bid": 38.8, "bid_size": 155.0, "ask": 41.9, "ask_size": 200.0, "iv": 0.7299, "open_interest": 2664.0, "volume": 8.0, "delta": -0.9126, "gamma": 0.0065, "vega": 0.0552, "theta": -0.1798, "rho": -0.0422, "theo": 40.3511, "change": -16.235, "open": 50.22, "high": 50.22, "low": 39.45, "tick": "down", "last_trade_price": 40.24, "last_trade_time": "2026-11-09T15:03:45", "percent_change": -28.7472, "prev_day_close": 56.4750003814697}, {"option": "VRT261120C00245000", "bid": 0.49, "bid_size": 152.0, "ask": 0.73, "ask_size": 25.0, "iv": 0.7113, "open_interest": 898.0, "volume": 13.0, "delta": 0.0676, "gamma": 0.0051, "vega": 0.0456, "theta": -0.1439, "rho": 0.0045, "theo": 0.7041, "change": 0.275, "open": 0.4, "high": 0.85, "low": 0.4, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 77.4648, "prev_day_close": 0.354999989271164}, {"option": "VRT261120P00245000", "bid": 43.35, "bid_size": 41.0, "ask": 46.6, "ask_size": 45.0, "iv": 0.709, "open_interest": 74.0, "volume": 1.0, "delta": -0.9359, "gamma": 0.0052, "vega": 0.0435, "theta": -0.1425, "rho": -0.0392, "theo": 45.0733, "change": -13.0, "open": 48.75, "high": 48.75, "low": 48.75, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-11-09T09:48:40", "percent_change": -21.0526, "prev_day_close": 61.75}, {"option": "VRT261120C00250000", "bid": 0.4, "bid_size": 2.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.7227, "open_interest": 3792.0, "volume": 190.0, "delta": 0.0503, "gamma": 0.004, "vega": 0.0361, "theta": -0.1129, "rho": 0.0033, "theo": 0.4993, "change": 0.245, "open": 0.28, "high": 0.7, "low": 0.28, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:57:33", "percent_change": 125.641, "prev_day_close": 0.195000000298023}, {"option": "VRT261120P00250000", "bid": 48.75, "bid_size": 77.0, "ask": 51.4, "ask_size": 156.0, "iv": 0.7902, "open_interest": 1274.0, "volume": 81.0, "delta": -0.9537, "gamma": 0.0041, "vega": 0.0334, "theta": -0.1114, "rho": -0.0363, "theo": 49.8796, "change": -16.33, "open": 60.35, "high": 60.35, "low": 48.3, "tick": "down", "last_trade_price": 50.07, "last_trade_time": "2026-11-09T15:55:36", "percent_change": -24.5934, "prev_day_close": 66.4000015258789}, {"option": "VRT261120C00255000", "bid": 0.25, "bid_size": 26.0, "ask": 0.48, "ask_size": 141.0, "iv": 0.7458, "open_interest": 317.0, "volume": 9.0, "delta": 0.0372, "gamma": 0.0031, "vega": 0.0283, "theta": -0.0878, "rho": 0.0025, "theo": 0.3543, "change": 0.08, "open": 0.41, "high": 0.41, "low": 0.29, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:56:04", "percent_change": 30.7692, "prev_day_close": 0.259999997913837}, {"option": "VRT261120P00255000", "bid": 53.15, "bid_size": 25.0, "ask": 56.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0032, "vega": 0.0249, "theta": -0.0862, "rho": -0.0314, "theo": 54.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.92, "last_trade_time": "2026-11-05T10:04:33", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "VRT261120C00260000", "bid": 0.16, "bid_size": 48.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.7295, "open_interest": 3179.0, "volume": 76.0, "delta": 0.0275, "gamma": 0.0024, "vega": 0.0221, "theta": -0.0678, "rho": 0.0018, "theo": 0.252, "change": 0.12, "open": 0.23, "high": 0.38, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:41:46", "percent_change": 109.091, "prev_day_close": 0.110000001266599}, {"option": "VRT261120P00260000", "bid": 58.15, "bid_size": 130.0, "ask": 61.2, "ask_size": 118.0, "iv": 0.7568, "open_interest": 234.0, "volume": 10.0, "delta": -0.9774, "gamma": 0.0026, "vega": 0.0185, "theta": -0.0653, "rho": -0.0256, "theo": 59.658, "change": -16.305, "open": 60.99, "high": 60.99, "low": 59.72, "tick": "down", "last_trade_price": 59.72, "last_trade_time": "2026-11-09T15:21:15", "percent_change": -21.4469, "prev_day_close": 76.0250015258789}, {"option": "VRT261120C00270000", "bid": 0.06, "bid_size": 26.0, "ask": 0.17, "ask_size": 32.0, "iv": 0.7535, "open_interest": 1522.0, "volume": 42.0, "delta": 0.015, "gamma": 0.0014, "vega": 0.0132, "theta": -0.04, "rho": 0.001, "theo": 0.129, "change": 0.055, "open": 0.07, "high": 0.2, "low": 0.07, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:09:59", "percent_change": 84.6154, "prev_day_close": 0.0649999994784594}, {"option": "VRT261120P00270000", "bid": 67.85, "bid_size": 22.0, "ask": 71.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0016, "vega": 0.0088, "theta": -0.0334, "rho": -0.0122, "theo": 69.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.9, "last_trade_time": "2026-11-06T10:27:38", "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "VRT261120C00280000", "bid": 0.01, "bid_size": 2.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.7722, "open_interest": 9728.0, "volume": 78.0, "delta": 0.0083, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0236, "rho": 0.0006, "theo": 0.0675, "change": 0.03, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 75.0, "prev_day_close": 0.0400000000372529}, {"option": "VRT261120P00280000", "bid": 78.0, "bid_size": 15.0, "ask": 81.1, "ask_size": 15.0, "iv": 0.8126, "open_interest": 19.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0194, "rho": -0.0026, "theo": 79.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-06T13:09:59", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "VRT261120C00290000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 31.0, "iv": 0.8094, "open_interest": 1129.0, "volume": 17.0, "delta": 0.0046, "gamma": 0.0005, "vega": 0.0047, "theta": -0.014, "rho": 0.0003, "theo": 0.0362, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:56:23", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "VRT261120P00290000", "bid": 88.25, "bid_size": 15.0, "ask": 91.1, "ask_size": 15.0, "iv": 1.0165, "open_interest": 5.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 89.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.49, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "VRT261120C00300000", "bid": 0.02, "bid_size": 5.0, "ask": 0.2, "ask_size": 286.0, "iv": 0.8525, "open_interest": 4441.0, "volume": 23.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0084, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:45:39", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "VRT261120P00300000", "bid": 98.15, "bid_size": 18.0, "ask": 101.1, "ask_size": 15.0, "iv": 1.0577, "open_interest": 26.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 99.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.15, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 116.399997711182}, {"option": "VRT261120C00310000", "bid": 0.01, "bid_size": 5.0, "ask": 0.14, "ask_size": 115.0, "iv": 0.8668, "open_interest": 346.0, "volume": 12.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0051, "rho": 0.0001, "theo": 0.0113, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:41:58", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "VRT261120P00310000", "bid": 108.4, "bid_size": 12.0, "ask": 111.1, "ask_size": 15.0, "iv": 1.2178, "open_interest": 4.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 109.535, "change": -16.265, "open": 110.26, "high": 110.26, "low": 110.26, "tick": "up", "last_trade_price": 110.26, "last_trade_time": "2026-11-09T15:54:52", "percent_change": -12.8552, "prev_day_close": 126.524997711182}, {"option": "VRT261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 51.0, "iv": 0.8251, "open_interest": 571.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0032, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:01:35", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "VRT261120P00320000", "bid": 118.4, "bid_size": 15.0, "ask": 121.1, "ask_size": 15.0, "iv": 1.292, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 119.535, "change": -16.32, "open": 120.28, "high": 120.28, "low": 120.28, "tick": "up", "last_trade_price": 120.28, "last_trade_time": "2026-11-09T15:54:52", "percent_change": -11.9473, "prev_day_close": 136.600006103516}, {"option": "VRT261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 355.0, "iv": 1.2799, "open_interest": 5727.0, "volume": 9.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0039, "change": -0.5, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:41:16", "percent_change": -90.9091, "prev_day_close": 0.550000011920929}, {"option": "VRT261120P00330000", "bid": 127.85, "bid_size": 15.0, "ask": 131.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 129.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.65, "last_trade_time": "2026-10-22T09:42:13", "percent_change": 0.0, "prev_day_close": 146.524993896484}, {"option": "VRT261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 184.0, "iv": 1.3251, "open_interest": 855.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0024, "change": -0.135, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:10:13", "percent_change": -72.973, "prev_day_close": 0.185000002384186}, {"option": "VRT261120P00340000", "bid": 138.25, "bid_size": 11.0, "ask": 141.1, "ask_size": 15.0, "iv": 1.3801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 139.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.05, "last_trade_time": "2026-10-15T14:37:45", "percent_change": 0.0, "prev_day_close": 156.625}, {"option": "VRT261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 183.0, "iv": 1.5305, "open_interest": 1033.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": -0.05, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:09:25", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "VRT261120P00350000", "bid": 148.05, "bid_size": 15.0, "ask": 151.1, "ask_size": 15.0, "iv": 1.3375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 149.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.3, "last_trade_time": "2026-10-20T13:54:16", "percent_change": 0.0, "prev_day_close": 166.625}, {"option": "VRT261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 9.0, "iv": 1.2137, "open_interest": 994.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:58:55", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "VRT261120P00360000", "bid": 158.05, "bid_size": 15.0, "ask": 161.1, "ask_size": 15.0, "iv": 1.397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 159.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.85, "last_trade_time": "2026-07-07T15:45:08", "percent_change": 0.0, "prev_day_close": 176.625}, {"option": "VRT261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3701, "open_interest": 1506.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:20:46", "percent_change": 0.0, "prev_day_close": 1.03999996185303}, {"option": "VRT261120P00370000", "bid": 167.7, "bid_size": 15.0, "ask": 171.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 169.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.65, "last_trade_time": "2026-10-05T09:32:41", "percent_change": 0.0, "prev_day_close": 186.575004577637}, {"option": "VRT261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 18.0, "iv": 1.9086, "open_interest": 295.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "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": 0.53, "last_trade_time": "2026-11-06T09:58:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VRT261120P00380000", "bid": 177.6, "bid_size": 11.0, "ask": 181.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 179.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.4, "last_trade_time": "2026-10-29T09:30:46", "percent_change": 0.0, "prev_day_close": 196.625}, {"option": "VRT261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 10.0, "iv": 1.9428, "open_interest": 234.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T14:36:30", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VRT261120P00390000", "bid": 187.75, "bid_size": 11.0, "ask": 191.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 189.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.1, "last_trade_time": "2026-10-30T09:32:01", "percent_change": 0.0, "prev_day_close": 206.600006103516}, {"option": "VRT261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5877, "open_interest": 3106.0, "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": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:13:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VRT261120P00400000", "bid": 197.85, "bid_size": 11.0, "ask": 201.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 199.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.94, "last_trade_time": "2026-10-15T09:30:09", "percent_change": 0.0, "prev_day_close": 216.549995422363}, {"option": "VRT261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 47.0, "iv": 2.1334, "open_interest": 129.0, "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": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T13:51:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00410000", "bid": 207.8, "bid_size": 11.0, "ask": 211.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 209.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.26, "last_trade_time": "2026-08-25T09:38:31", "percent_change": 0.0, "prev_day_close": 226.525001525879}, {"option": "VRT261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 2.1894, "open_interest": 246.0, "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": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T10:26:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00420000", "bid": 217.75, "bid_size": 11.0, "ask": 221.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 219.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.55, "last_trade_time": "2026-10-16T15:56:45", "percent_change": 0.0, "prev_day_close": 236.275001525879}, {"option": "VRT261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 2.2438, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T10:26:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00430000", "bid": 227.75, "bid_size": 11.0, "ask": 231.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 229.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.15, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 246.525001525879}, {"option": "VRT261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 13.0, "iv": 2.1137, "open_interest": 81.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T12:31:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00440000", "bid": 237.75, "bid_size": 11.0, "ask": 241.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 239.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.2, "last_trade_time": "2026-10-20T10:05:54", "percent_change": 0.0, "prev_day_close": 256.549995422363}, {"option": "VRT261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 2.3478, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:04:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00450000", "bid": 247.75, "bid_size": 11.0, "ask": 251.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 249.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.15, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 266.525009155273}, {"option": "VRT261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 49.0, "iv": 2.3976, "open_interest": 220.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T13:13:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00460000", "bid": 257.75, "bid_size": 11.0, "ask": 261.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 259.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.7, "last_trade_time": "2026-09-01T09:31:36", "percent_change": 0.0, "prev_day_close": 276.550003051758}, {"option": "VRT261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 2.4462, "open_interest": 402.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-07T09:30:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00470000", "bid": 267.8, "bid_size": 11.0, "ask": 271.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 269.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.575012207031}, {"option": "VRT261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 2.4934, "open_interest": 47.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-15T09:58:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00480000", "bid": 277.75, "bid_size": 11.0, "ask": 281.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 279.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.275009155273}, {"option": "VRT261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 2.5394, "open_interest": 74.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T12:57:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00490000", "bid": 287.75, "bid_size": 11.0, "ask": 291.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 289.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.7, "last_trade_time": "2026-08-24T09:47:05", "percent_change": 0.0, "prev_day_close": 306.550003051758}, {"option": "VRT261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 2.5843, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T11:20:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00500000", "bid": 297.75, "bid_size": 11.0, "ask": 301.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 299.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.65, "last_trade_time": "2026-05-15T15:59:45", "percent_change": 0.0, "prev_day_close": 316.275009155273}, {"option": "VRT261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 2.6708, "open_interest": 134.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-31T11:10:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261120P00520000", "bid": 317.8, "bid_size": 11.0, "ask": 321.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 319.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.45, "last_trade_time": "2026-08-05T09:31:26", "percent_change": 0.0, "prev_day_close": 336.550003051758}, {"option": "VRT261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6324, "open_interest": 75.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:11:53", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VRT261120P00540000", "bid": 337.75, "bid_size": 11.0, "ask": 341.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 339.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.0, "last_trade_time": "2026-08-25T10:05:44", "percent_change": 0.0, "prev_day_close": 356.550003051758}, {"option": "VRT261127C00090000", "bid": 109.05, "bid_size": 13.0, "ask": 111.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0346, "theo": 110.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "VRT261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 150.0, "iv": 1.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127C00095000", "bid": 104.1, "bid_size": 14.0, "ask": 107.25, "ask_size": 13.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0367, "theo": 105.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "VRT261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 144.0, "iv": 1.8242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "VRT261127C00100000", "bid": 99.1, "bid_size": 11.0, "ask": 101.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0449, "theo": 100.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2249984741211}, {"option": "VRT261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 147.0, "iv": 1.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0029, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "VRT261127C00105000", "bid": 94.1, "bid_size": 11.0, "ask": 97.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0572, "theo": 95.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "VRT261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 167.0, "iv": 1.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0045, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "VRT261127C00110000", "bid": 89.15, "bid_size": 11.0, "ask": 91.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0599, "theo": 90.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "VRT261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 172.0, "iv": 1.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0068, "rho": -0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "VRT261127C00115000", "bid": 84.2, "bid_size": 11.0, "ask": 87.2, "ask_size": 10.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": 0.0625, "theo": 85.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2250022888184}, {"option": "VRT261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 71.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0101, "rho": -0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 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": "VRT261127C00120000", "bid": 79.2, "bid_size": 33.0, "ask": 82.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0031, "rho": 0.065, "theo": 80.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3249988555908}, {"option": "VRT261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 201.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0147, "rho": -0.0005, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "VRT261127C00125000", "bid": 74.25, "bid_size": 32.0, "ask": 77.35, "ask_size": 15.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.0089, "theta": -0.01, "rho": 0.0675, "theo": 75.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2749996185303}, {"option": "VRT261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 217.0, "iv": 1.1411, "open_interest": 0.0, "volume": 3.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0089, "theta": -0.0209, "rho": -0.0008, "theo": 0.0974, "change": -0.76, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T11:59:47", "percent_change": -57.5758, "prev_day_close": 1.32000005245209}, {"option": "VRT261127C00130000", "bid": 69.35, "bid_size": 45.0, "ask": 72.2, "ask_size": 10.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0007, "vega": 0.0126, "theta": -0.0191, "rho": 0.0698, "theo": 70.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "VRT261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 210.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0007, "vega": 0.0126, "theta": -0.0292, "rho": -0.0012, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "VRT261127C00135000", "bid": 64.4, "bid_size": 38.0, "ask": 67.4, "ask_size": 11.0, "iv": 0.8341, "open_interest": 5.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.001, "vega": 0.0175, "theta": -0.0307, "rho": 0.072, "theo": 65.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T10:37:15", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "VRT261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 210.0, "iv": 0.9554, "open_interest": 14.0, "volume": 1.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.0176, "theta": -0.0401, "rho": -0.0017, "theo": 0.2229, "change": -0.905, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:57:00", "percent_change": -72.6908, "prev_day_close": 1.24500003457069}, {"option": "VRT261127C00140000", "bid": 59.55, "bid_size": 38.0, "ask": 62.5, "ask_size": 14.0, "iv": 0.8286, "open_interest": 7.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0014, "vega": 0.0239, "theta": -0.0452, "rho": 0.0739, "theo": 61.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.49, "last_trade_time": "2026-11-05T10:11:09", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "VRT261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 211.0, "iv": 0.9297, "open_interest": 53.0, "volume": 9.0, "delta": -0.0226, "gamma": 0.0014, "vega": 0.024, "theta": -0.054, "rho": -0.0024, "theo": 0.3298, "change": -0.72, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T11:59:47", "percent_change": -48.6487, "prev_day_close": 1.48000001907349}, {"option": "VRT261127C00145000", "bid": 54.7, "bid_size": 39.0, "ask": 57.85, "ask_size": 14.0, "iv": 0.8444, "open_interest": 15.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0019, "vega": 0.0319, "theta": -0.0632, "rho": 0.0755, "theo": 56.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-11-05T09:43:07", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "VRT261127P00145000", "bid": 0.01, "bid_size": 219.0, "ask": 1.2, "ask_size": 234.0, "iv": 0.8699, "open_interest": 29.0, "volume": 2.0, "delta": -0.0321, "gamma": 0.0019, "vega": 0.0319, "theta": -0.0713, "rho": -0.0035, "theo": 0.4813, "change": -1.585, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:36:28", "percent_change": -72.54, "prev_day_close": 2.18500006198883}, {"option": "VRT261127C00150000", "bid": 49.9, "bid_size": 20.0, "ask": 53.1, "ask_size": 16.0, "iv": 0.8249, "open_interest": 1.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0026, "vega": 0.0418, "theta": -0.0847, "rho": 0.0768, "theo": 51.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-10-28T09:36:37", "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "VRT261127P00150000", "bid": 0.03, "bid_size": 145.0, "ask": 0.78, "ask_size": 15.0, "iv": 0.7356, "open_interest": 36.0, "volume": 37.0, "delta": -0.0446, "gamma": 0.0026, "vega": 0.0418, "theta": -0.0922, "rho": -0.0048, "theo": 0.6925, "change": -1.97, "open": 1.37, "high": 1.37, "low": 0.69, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:48:51", "percent_change": -71.8978, "prev_day_close": 2.74000000953674}, {"option": "VRT261127C00155000", "bid": 45.2, "bid_size": 20.0, "ask": 48.2, "ask_size": 12.0, "iv": 0.7872, "open_interest": 1.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0034, "vega": 0.0536, "theta": -0.11, "rho": 0.0776, "theo": 46.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T11:35:16", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "VRT261127P00155000", "bid": 0.83, "bid_size": 17.0, "ask": 1.16, "ask_size": 74.0, "iv": 0.8016, "open_interest": 163.0, "volume": 10.0, "delta": -0.0611, "gamma": 0.0034, "vega": 0.0536, "theta": -0.1168, "rho": -0.0066, "theo": 0.9824, "change": -2.23, "open": 1.35, "high": 1.35, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T12:16:30", "percent_change": -67.5758, "prev_day_close": 3.29999995231628}, {"option": "VRT261127C00160000", "bid": 40.5, "bid_size": 42.0, "ask": 43.6, "ask_size": 14.0, "iv": 0.7659, "open_interest": 30.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0043, "vega": 0.0673, "theta": -0.1386, "rho": 0.0778, "theo": 42.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.78, "last_trade_time": "2026-11-05T10:26:46", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VRT261127P00160000", "bid": 1.14, "bid_size": 78.0, "ask": 1.52, "ask_size": 67.0, "iv": 0.777, "open_interest": 103.0, "volume": 10.0, "delta": -0.0822, "gamma": 0.0044, "vega": 0.0674, "theta": -0.1449, "rho": -0.0088, "theo": 1.3739, "change": -2.74, "open": 1.86, "high": 1.86, "low": 1.54, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T11:45:27", "percent_change": -63.7209, "prev_day_close": 4.30000019073486}, {"option": "VRT261127C00162500", "bid": 38.3, "bid_size": 20.0, "ask": 41.35, "ask_size": 12.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0049, "vega": 0.0748, "theta": -0.154, "rho": 0.0776, "theo": 39.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00162500", "bid": 1.43, "bid_size": 19.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0049, "vega": 0.0749, "theta": -0.16, "rho": -0.0102, "theo": 1.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00165000", "bid": 36.05, "bid_size": 145.0, "ask": 39.2, "ask_size": 116.0, "iv": 0.7601, "open_interest": 6.0, "volume": 2.0, "delta": 0.8918, "gamma": 0.0054, "vega": 0.0826, "theta": -0.17, "rho": 0.0774, "theo": 37.6958, "change": 12.8, "open": 37.25, "high": 37.25, "low": 37.25, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-11-09T13:09:26", "percent_change": 52.3517, "prev_day_close": 24.4499998092651}, {"option": "VRT261127P00165000", "bid": 1.67, "bid_size": 120.0, "ask": 2.05, "ask_size": 58.0, "iv": 0.7647, "open_interest": 275.0, "volume": 9.0, "delta": -0.1086, "gamma": 0.0054, "vega": 0.0828, "theta": -0.1757, "rho": -0.0115, "theo": 1.8935, "change": -3.61, "open": 2.56, "high": 2.56, "low": 1.96, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T11:12:20", "percent_change": -63.3333, "prev_day_close": 5.70000004768372}, {"option": "VRT261127C00167500", "bid": 33.85, "bid_size": 71.0, "ask": 36.95, "ask_size": 19.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.006, "vega": 0.0908, "theta": -0.1865, "rho": 0.0768, "theo": 35.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00167500", "bid": 1.88, "bid_size": 65.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.7511, "open_interest": 0.0, "volume": 506.0, "delta": -0.124, "gamma": 0.006, "vega": 0.0909, "theta": -0.1918, "rho": -0.0133, "theo": 2.2103, "change": 2.1, "open": 2.18, "high": 2.18, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:28:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00170000", "bid": 31.7, "bid_size": 143.0, "ask": 34.85, "ask_size": 53.0, "iv": 0.7438, "open_interest": 20.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0066, "vega": 0.0992, "theta": -0.2032, "rho": 0.0762, "theo": 33.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.24, "last_trade_time": "2026-11-05T14:17:14", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VRT261127P00170000", "bid": 2.36, "bid_size": 83.0, "ask": 2.66, "ask_size": 3.0, "iv": 0.7486, "open_interest": 101.0, "volume": 12.0, "delta": -0.141, "gamma": 0.0067, "vega": 0.0995, "theta": -0.2082, "rho": -0.0149, "theo": 2.5715, "change": -4.46, "open": 4.2, "high": 4.2, "low": 2.51, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -61.5172, "prev_day_close": 7.25}, {"option": "VRT261127C00172500", "bid": 29.6, "bid_size": 114.0, "ask": 32.7, "ask_size": 25.0, "iv": 0.7344, "open_interest": 0.0, "volume": 4.0, "delta": 0.841, "gamma": 0.0073, "vega": 0.1077, "theta": -0.22, "rho": 0.0753, "theo": 31.2974, "change": 29.23, "open": 28.75, "high": 29.23, "low": 28.75, "tick": "up", "last_trade_price": 29.23, "last_trade_time": "2026-11-09T09:55:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00172500", "bid": 2.61, "bid_size": 56.0, "ask": 3.25, "ask_size": 56.0, "iv": 0.7436, "open_interest": 0.0, "volume": 1.0, "delta": -0.1596, "gamma": 0.0073, "vega": 0.1078, "theta": -0.2247, "rho": -0.017, "theo": 2.9799, "change": 3.2, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:54:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00175000", "bid": 27.55, "bid_size": 120.0, "ask": 30.65, "ask_size": 72.0, "iv": 0.7276, "open_interest": 10.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0079, "vega": 0.1164, "theta": -0.2366, "rho": 0.0741, "theo": 29.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-11-06T13:09:26", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VRT261127P00175000", "bid": 3.15, "bid_size": 174.0, "ask": 3.7, "ask_size": 104.0, "iv": 0.7405, "open_interest": 128.0, "volume": 5.0, "delta": -0.1798, "gamma": 0.0079, "vega": 0.1168, "theta": -0.241, "rho": -0.0189, "theo": 3.4405, "change": -5.5, "open": 4.15, "high": 4.15, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:58:49", "percent_change": -60.7735, "prev_day_close": 9.05000019073486}, {"option": "VRT261127C00177500", "bid": 25.6, "bid_size": 75.0, "ask": 28.6, "ask_size": 25.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0086, "vega": 0.1248, "theta": -0.2528, "rho": 0.0729, "theo": 27.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00177500", "bid": 2.92, "bid_size": 115.0, "ask": 4.25, "ask_size": 58.0, "iv": 0.7052, "open_interest": 0.0, "volume": 2.0, "delta": -0.2017, "gamma": 0.0086, "vega": 0.1249, "theta": -0.2569, "rho": -0.0214, "theo": 3.958, "change": 4.0, "open": 4.3, "high": 4.3, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:06:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00180000", "bid": 23.6, "bid_size": 187.0, "ask": 26.65, "ask_size": 86.0, "iv": 0.7113, "open_interest": 62.0, "volume": 3.0, "delta": 0.7757, "gamma": 0.0092, "vega": 0.1331, "theta": -0.2684, "rho": 0.0713, "theo": 25.3663, "change": 11.8, "open": 20.0, "high": 27.0, "low": 20.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T11:52:23", "percent_change": 77.6316, "prev_day_close": 15.1999998092651}, {"option": "VRT261127P00180000", "bid": 4.05, "bid_size": 258.0, "ask": 4.75, "ask_size": 59.0, "iv": 0.7194, "open_interest": 144.0, "volume": 43.0, "delta": -0.2251, "gamma": 0.0092, "vega": 0.1333, "theta": -0.2722, "rho": -0.024, "theo": 4.5347, "change": -6.22, "open": 7.7, "high": 7.7, "low": 4.5, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T15:55:07", "percent_change": -56.036, "prev_day_close": 11.0999999046326}, {"option": "VRT261127C00182500", "bid": 21.75, "bid_size": 94.0, "ask": 24.9, "ask_size": 54.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0098, "vega": 0.1409, "theta": -0.2831, "rho": 0.0696, "theo": 23.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00182500", "bid": 4.8, "bid_size": 19.0, "ask": 5.45, "ask_size": 29.0, "iv": 0.72, "open_interest": 0.0, "volume": 1.0, "delta": -0.2501, "gamma": 0.0099, "vega": 0.1411, "theta": -0.2866, "rho": -0.0264, "theo": 5.1783, "change": 5.1, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:06:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00185000", "bid": 19.95, "bid_size": 188.0, "ask": 22.85, "ask_size": 108.0, "iv": 0.6961, "open_interest": 87.0, "volume": 4.0, "delta": 0.7244, "gamma": 0.0104, "vega": 0.1484, "theta": -0.2966, "rho": 0.0676, "theo": 21.7273, "change": 10.23, "open": 16.5, "high": 23.75, "low": 16.5, "tick": "down", "last_trade_price": 22.68, "last_trade_time": "2026-11-09T12:33:27", "percent_change": 82.1687, "prev_day_close": 12.4500002861023}, {"option": "VRT261127P00185000", "bid": 5.3, "bid_size": 151.0, "ask": 6.2, "ask_size": 108.0, "iv": 0.7089, "open_interest": 83.0, "volume": 5.0, "delta": -0.2766, "gamma": 0.0105, "vega": 0.1485, "theta": -0.2998, "rho": -0.0292, "theo": 5.8879, "change": -7.425, "open": 5.35, "high": 6.25, "low": 5.35, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T13:07:43", "percent_change": -54.2962, "prev_day_close": 13.6749997138977}, {"option": "VRT261127C00187500", "bid": 19.35, "bid_size": 35.0, "ask": 21.05, "ask_size": 41.0, "iv": 0.7249, "open_interest": 0.0, "volume": 1.0, "delta": 0.6966, "gamma": 0.011, "vega": 0.1552, "theta": -0.3087, "rho": 0.0656, "theo": 20.0141, "change": 16.7, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T09:43:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00187500", "bid": 6.0, "bid_size": 75.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.011, "vega": 0.1554, "theta": -0.3116, "rho": -0.0319, "theo": 6.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00190000", "bid": 17.9, "bid_size": 19.0, "ask": 18.95, "ask_size": 89.0, "iv": 0.7108, "open_interest": 69.0, "volume": 3.0, "delta": 0.6676, "gamma": 0.0115, "vega": 0.1613, "theta": -0.3192, "rho": 0.0632, "theo": 18.3757, "change": 8.405, "open": 12.8, "high": 18.63, "low": 12.8, "tick": "up", "last_trade_price": 18.63, "last_trade_time": "2026-11-09T15:38:58", "percent_change": 82.2005, "prev_day_close": 10.2250003814697}, {"option": "VRT261127P00190000", "bid": 6.9, "bid_size": 262.0, "ask": 7.9, "ask_size": 100.0, "iv": 0.6997, "open_interest": 75.0, "volume": 5.0, "delta": -0.3336, "gamma": 0.0116, "vega": 0.1614, "theta": -0.3218, "rho": -0.0353, "theo": 7.5298, "change": -8.1, "open": 8.28, "high": 8.3, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T13:27:13", "percent_change": -49.6932, "prev_day_close": 16.2999997138977}, {"option": "VRT261127C00192500", "bid": 16.25, "bid_size": 27.0, "ask": 17.55, "ask_size": 18.0, "iv": 0.7079, "open_interest": 0.0, "volume": 1.0, "delta": 0.6374, "gamma": 0.012, "vega": 0.1665, "theta": -0.3278, "rho": 0.0608, "theo": 16.8159, "change": 16.5, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T13:17:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00192500", "bid": 8.0, "bid_size": 44.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.6988, "open_interest": 0.0, "volume": 2.0, "delta": -0.3638, "gamma": 0.012, "vega": 0.1667, "theta": -0.3301, "rho": -0.0378, "theo": 8.468, "change": 8.64, "open": 9.4, "high": 9.4, "low": 8.64, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-11-09T10:55:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00195000", "bid": 14.95, "bid_size": 43.0, "ask": 16.0, "ask_size": 153.0, "iv": 0.7064, "open_interest": 116.0, "volume": 40.0, "delta": 0.6064, "gamma": 0.0124, "vega": 0.1708, "theta": -0.3345, "rho": 0.0582, "theo": 15.3359, "change": 5.76, "open": 9.85, "high": 16.34, "low": 9.85, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-11-09T14:30:26", "percent_change": 70.2439, "prev_day_close": 8.20000004768372}, {"option": "VRT261127P00195000", "bid": 9.05, "bid_size": 39.0, "ask": 9.85, "ask_size": 43.0, "iv": 0.6962, "open_interest": 130.0, "volume": 15.0, "delta": -0.395, "gamma": 0.0124, "vega": 0.1708, "theta": -0.3365, "rho": -0.0414, "theo": 9.4848, "change": -10.205, "open": 9.51, "high": 9.62, "low": 8.73, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T15:22:28", "percent_change": -52.2663, "prev_day_close": 19.5249996185303}, {"option": "VRT261127C00197500", "bid": 12.8, "bid_size": 71.0, "ask": 14.65, "ask_size": 26.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0127, "vega": 0.174, "theta": -0.339, "rho": 0.0554, "theo": 13.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00197500", "bid": 10.15, "bid_size": 10.0, "ask": 11.0, "ask_size": 40.0, "iv": 0.6932, "open_interest": 0.0, "volume": 1.0, "delta": -0.4268, "gamma": 0.0127, "vega": 0.1741, "theta": -0.3406, "rho": -0.0439, "theo": 10.5855, "change": 11.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T10:15:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00200000", "bid": 12.25, "bid_size": 39.0, "ask": 13.2, "ask_size": 175.0, "iv": 0.6953, "open_interest": 85.0, "volume": 21.0, "delta": 0.5425, "gamma": 0.0129, "vega": 0.1761, "theta": -0.3412, "rho": 0.0526, "theo": 12.6242, "change": 6.665, "open": 8.3, "high": 13.76, "low": 8.3, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-11-09T12:51:52", "percent_change": 100.604, "prev_day_close": 6.625}, {"option": "VRT261127P00200000", "bid": 11.1, "bid_size": 236.0, "ask": 12.25, "ask_size": 24.0, "iv": 0.6814, "open_interest": 145.0, "volume": 11.0, "delta": -0.4591, "gamma": 0.013, "vega": 0.1761, "theta": -0.3426, "rho": -0.0474, "theo": 11.7692, "change": -11.26, "open": 16.38, "high": 16.38, "low": 11.54, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-11-09T15:22:28", "percent_change": -49.386, "prev_day_close": 22.8000001907349}, {"option": "VRT261127C00202500", "bid": 10.8, "bid_size": 56.0, "ask": 12.1, "ask_size": 54.0, "iv": 0.6887, "open_interest": 0.0, "volume": 2.0, "delta": 0.5101, "gamma": 0.013, "vega": 0.177, "theta": -0.3412, "rho": 0.0497, "theo": 11.3941, "change": 12.1, "open": 9.1, "high": 12.1, "low": 9.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T12:13:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00202500", "bid": 12.3, "bid_size": 50.0, "ask": 13.45, "ask_size": 2.0, "iv": 0.6764, "open_interest": 0.0, "volume": 24.0, "delta": -0.4917, "gamma": 0.0131, "vega": 0.1769, "theta": -0.3422, "rho": -0.0501, "theo": 13.0368, "change": 13.08, "open": 13.08, "high": 13.08, "low": 13.08, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-11-09T11:16:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00205000", "bid": 9.9, "bid_size": 23.0, "ask": 10.95, "ask_size": 270.0, "iv": 0.6933, "open_interest": 171.0, "volume": 6.0, "delta": 0.4776, "gamma": 0.0131, "vega": 0.1768, "theta": -0.339, "rho": 0.0468, "theo": 10.2475, "change": 5.4, "open": 6.8, "high": 10.65, "low": 6.8, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T10:35:41", "percent_change": 102.857, "prev_day_close": 5.25}, {"option": "VRT261127P00205000", "bid": 13.65, "bid_size": 38.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.6725, "open_interest": 106.0, "volume": 27.0, "delta": -0.5243, "gamma": 0.0132, "vega": 0.1767, "theta": -0.3397, "rho": -0.0533, "theo": 14.39, "change": -10.3, "open": 18.63, "high": 18.63, "low": 14.37, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T14:17:57", "percent_change": -39.4636, "prev_day_close": 26.0999994277954}, {"option": "VRT261127C00207500", "bid": 8.75, "bid_size": 11.0, "ask": 9.9, "ask_size": 59.0, "iv": 0.6863, "open_interest": 0.0, "volume": 1.0, "delta": 0.4453, "gamma": 0.0131, "vega": 0.1754, "theta": -0.3345, "rho": 0.0437, "theo": 9.184, "change": 10.19, "open": 10.19, "high": 10.19, "low": 10.19, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-11-09T12:15:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127P00207500", "bid": 15.05, "bid_size": 25.0, "ask": 16.25, "ask_size": 28.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0131, "vega": 0.1753, "theta": -0.335, "rho": -0.0565, "theo": 15.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VRT261127C00210000", "bid": 7.85, "bid_size": 4.0, "ask": 8.55, "ask_size": 67.0, "iv": 0.6748, "open_interest": 210.0, "volume": 143.0, "delta": 0.4135, "gamma": 0.013, "vega": 0.1729, "theta": -0.328, "rho": 0.0408, "theo": 8.2023, "change": 3.825, "open": 5.12, "high": 9.6, "low": 5.12, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T15:55:05", "percent_change": 97.4522, "prev_day_close": 3.92499995231628}, {"option": "VRT261127P00210000", "bid": 16.45, "bid_size": 48.0, "ask": 17.8, "ask_size": 40.0, "iv": 0.6623, "open_interest": 128.0, "volume": 4.0, "delta": -0.5887, "gamma": 0.013, "vega": 0.1726, "theta": -0.3281, "rho": -0.0586, "theo": 17.3437, "change": -12.435, "open": 17.45, "high": 17.69, "low": 17.45, "tick": "up", "last_trade_price": 17.69, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -41.278, "prev_day_close": 30.125}, {"option": "VRT261127C00215000", "bid": 4.95, "bid_size": 366.0, "ask": 6.9, "ask_size": 78.0, "iv": 0.6354, "open_interest": 98.0, "volume": 66.0, "delta": 0.3521, "gamma": 0.0124, "vega": 0.1648, "theta": -0.3093, "rho": 0.035, "theo": 6.4751, "change": 3.61, "open": 5.02, "high": 7.36, "low": 5.02, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-11-09T15:24:30", "percent_change": 116.452, "prev_day_close": 3.10000002384186}, {"option": "VRT261127P00215000", "bid": 19.75, "bid_size": 34.0, "ask": 21.25, "ask_size": 41.0, "iv": 0.6619, "open_interest": 47.0, "volume": 14.0, "delta": -0.6504, "gamma": 0.0125, "vega": 0.1642, "theta": -0.3089, "rho": -0.0631, "theo": 20.6169, "change": -14.395, "open": 26.67, "high": 26.67, "low": 19.93, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-11-09T11:05:24", "percent_change": -41.9374, "prev_day_close": 34.3250007629394}, {"option": "VRT261127C00220000", "bid": 4.75, "bid_size": 18.0, "ask": 5.3, "ask_size": 160.0, "iv": 0.6627, "open_interest": 187.0, "volume": 52.0, "delta": 0.2949, "gamma": 0.0116, "vega": 0.1531, "theta": -0.2845, "rho": 0.0294, "theo": 5.0436, "change": 2.505, "open": 2.27, "high": 6.0, "low": 2.27, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:51:10", "percent_change": 109.15, "prev_day_close": 2.29499995708466}, {"option": "VRT261127P00220000", "bid": 22.85, "bid_size": 59.0, "ask": 24.65, "ask_size": 5.0, "iv": 0.6348, "open_interest": 109.0, "volume": 6.0, "delta": -0.708, "gamma": 0.0117, "vega": 0.152, "theta": -0.2837, "rho": -0.0664, "theo": 24.1874, "change": -11.15, "open": 27.35, "high": 27.35, "low": 27.35, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-11-09T09:53:07", "percent_change": -28.961, "prev_day_close": 38.5}, {"option": "VRT261127C00225000", "bid": 3.6, "bid_size": 40.0, "ask": 4.2, "ask_size": 217.0, "iv": 0.6612, "open_interest": 134.0, "volume": 30.0, "delta": 0.2431, "gamma": 0.0106, "vega": 0.139, "theta": -0.2556, "rho": 0.0244, "theo": 3.8789, "change": 2.06, "open": 1.7, "high": 4.55, "low": 1.7, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:55:32", "percent_change": 121.893, "prev_day_close": 1.68999999761581}, {"option": "VRT261127P00225000", "bid": 27.0, "bid_size": 13.0, "ask": 29.2, "ask_size": 52.0, "iv": 0.6651, "open_interest": 487.0, "volume": 2.0, "delta": -0.7603, "gamma": 0.0107, "vega": 0.137, "theta": -0.2544, "rho": -0.0681, "theo": 28.0263, "change": -13.775, "open": 29.09, "high": 29.15, "low": 29.09, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-11-09T13:43:32", "percent_change": -32.0909, "prev_day_close": 42.9249992370606}, {"option": "VRT261127C00230000", "bid": 2.53, "bid_size": 140.0, "ask": 3.25, "ask_size": 209.0, "iv": 0.6596, "open_interest": 136.0, "volume": 21.0, "delta": 0.1973, "gamma": 0.0095, "vega": 0.1233, "theta": -0.2246, "rho": 0.0198, "theo": 2.9482, "change": 1.72, "open": 1.9, "high": 3.34, "low": 1.9, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:33:44", "percent_change": 137.6, "prev_day_close": 1.25}, {"option": "VRT261127P00230000", "bid": 30.8, "bid_size": 64.0, "ask": 33.75, "ask_size": 128.0, "iv": 0.6705, "open_interest": 144.0, "volume": 3.0, "delta": -0.8066, "gamma": 0.0096, "vega": 0.1217, "theta": -0.2231, "rho": -0.0692, "theo": 32.1008, "change": -15.17, "open": 32.28, "high": 32.28, "low": 32.28, "tick": "no_change", "last_trade_price": 32.28, "last_trade_time": "2026-11-09T13:12:46", "percent_change": -31.9705, "prev_day_close": 47.4500007629394}, {"option": "VRT261127C00235000", "bid": 1.96, "bid_size": 29.0, "ask": 2.34, "ask_size": 9.0, "iv": 0.6473, "open_interest": 163.0, "volume": 124.0, "delta": 0.1579, "gamma": 0.0083, "vega": 0.1072, "theta": -0.1933, "rho": 0.0159, "theo": 2.2168, "change": 1.2, "open": 1.75, "high": 2.83, "low": 1.75, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T13:54:12", "percent_change": 131.868, "prev_day_close": 0.909999966621399}, {"option": "VRT261127P00235000", "bid": 34.85, "bid_size": 43.0, "ask": 37.15, "ask_size": 8.0, "iv": 0.6154, "open_interest": 111.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0084, "vega": 0.1054, "theta": -0.1916, "rho": -0.0709, "theo": 36.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-11-06T14:21:54", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "VRT261127C00240000", "bid": 1.39, "bid_size": 56.0, "ask": 1.71, "ask_size": 9.0, "iv": 0.6403, "open_interest": 153.0, "volume": 79.0, "delta": 0.1247, "gamma": 0.0071, "vega": 0.0914, "theta": -0.1633, "rho": 0.0126, "theo": 1.6512, "change": 0.78, "open": 1.2, "high": 2.04, "low": 1.15, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:47:12", "percent_change": 104.0, "prev_day_close": 0.75}, {"option": "VRT261127P00240000", "bid": 39.35, "bid_size": 61.0, "ask": 42.35, "ask_size": 71.0, "iv": 0.6544, "open_interest": 97.0, "volume": 2.0, "delta": -0.8806, "gamma": 0.0072, "vega": 0.0892, "theta": -0.1616, "rho": -0.0706, "theo": 40.8262, "change": -14.155, "open": 41.35, "high": 42.87, "low": 41.35, "tick": "up", "last_trade_price": 42.87, "last_trade_time": "2026-11-09T15:50:45", "percent_change": -24.8224, "prev_day_close": 57.0249996185303}, {"option": "VRT261127C00245000", "bid": 0.96, "bid_size": 27.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.6383, "open_interest": 130.0, "volume": 7.0, "delta": 0.0973, "gamma": 0.0059, "vega": 0.0766, "theta": -0.1356, "rho": 0.0099, "theo": 1.2198, "change": 0.595, "open": 1.25, "high": 1.46, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:23:37", "percent_change": 98.3471, "prev_day_close": 0.604999989271164}, {"option": "VRT261127P00245000", "bid": 44.0, "bid_size": 22.0, "ask": 47.05, "ask_size": 21.0, "iv": 0.6659, "open_interest": 77.0, "volume": 2.0, "delta": -0.9088, "gamma": 0.0061, "vega": 0.0729, "theta": -0.1342, "rho": -0.0655, "theo": 45.4116, "change": -15.45, "open": 46.15, "high": 46.15, "low": 45.95, "tick": "down", "last_trade_price": 45.95, "last_trade_time": "2026-11-09T13:35:16", "percent_change": -25.1629, "prev_day_close": 61.3999996185303}, {"option": "VRT261127C00250000", "bid": 0.64, "bid_size": 84.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6333, "open_interest": 690.0, "volume": 329.0, "delta": 0.0752, "gamma": 0.0049, "vega": 0.0631, "theta": -0.1109, "rho": 0.0076, "theo": 0.8948, "change": 0.505, "open": 0.75, "high": 1.15, "low": 0.75, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:32:14", "percent_change": 134.667, "prev_day_close": 0.375}, {"option": "VRT261127P00250000", "bid": 48.85, "bid_size": 53.0, "ask": 51.5, "ask_size": 76.0, "iv": 0.6618, "open_interest": 74.0, "volume": 2.0, "delta": -0.9319, "gamma": 0.0051, "vega": 0.0572, "theta": -0.1097, "rho": -0.0579, "theo": 50.1064, "change": -14.55, "open": 49.96, "high": 52.2, "low": 49.96, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-11-09T15:50:45", "percent_change": -21.7978, "prev_day_close": 66.75}, {"option": "VRT261127C00255000", "bid": 0.41, "bid_size": 83.0, "ask": 0.83, "ask_size": 14.0, "iv": 0.6433, "open_interest": 123.0, "volume": 3.0, "delta": 0.0576, "gamma": 0.004, "vega": 0.0513, "theta": -0.0895, "rho": 0.0058, "theo": 0.6527, "change": 0.085, "open": 0.83, "high": 0.85, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:23:17", "percent_change": 20.4819, "prev_day_close": 0.41499999910593}, {"option": "VRT261127P00255000", "bid": 53.25, "bid_size": 18.0, "ask": 56.5, "ask_size": 15.0, "iv": 0.6472, "open_interest": 7.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0042, "vega": 0.0433, "theta": -0.0886, "rho": -0.0477, "theo": 54.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.9, "last_trade_time": "2026-11-05T12:40:13", "percent_change": 0.0, "prev_day_close": 71.4499969482422}, {"option": "VRT261127C00260000", "bid": 0.23, "bid_size": 134.0, "ask": 0.85, "ask_size": 282.0, "iv": 0.6662, "open_interest": 370.0, "volume": 19.0, "delta": 0.0437, "gamma": 0.0032, "vega": 0.0413, "theta": -0.0714, "rho": 0.0044, "theo": 0.4741, "change": 0.16, "open": 0.5, "high": 0.72, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:51:11", "percent_change": 59.2593, "prev_day_close": 0.270000005140901}, {"option": "VRT261127P00260000", "bid": 57.95, "bid_size": 15.0, "ask": 61.35, "ask_size": 15.0, "iv": 0.62, "open_interest": 6.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0035, "vega": 0.0352, "theta": -0.0704, "rho": -0.0445, "theo": 59.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.07, "last_trade_time": "2026-11-06T15:41:35", "percent_change": 0.0, "prev_day_close": 76.4250030517578}, {"option": "VRT261127C00265000", "bid": 0.27, "bid_size": 13.0, "ask": 0.75, "ask_size": 243.0, "iv": 0.6975, "open_interest": 117.0, "volume": 1.0, "delta": 0.033, "gamma": 0.0025, "vega": 0.0329, "theta": -0.0564, "rho": 0.0034, "theo": 0.3433, "change": 0.175, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:52:23", "percent_change": 112.903, "prev_day_close": 0.154999995604157}, {"option": "VRT261127P00265000", "bid": 62.9, "bid_size": 14.0, "ask": 66.25, "ask_size": 15.0, "iv": 0.6162, "open_interest": 2.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0029, "vega": 0.0242, "theta": -0.0533, "rho": -0.037, "theo": 64.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.76, "last_trade_time": "2026-11-03T11:36:45", "percent_change": 0.0, "prev_day_close": 81.625}, {"option": "VRT261127C00270000", "bid": 0.2, "bid_size": 10.0, "ask": 0.4, "ask_size": 91.0, "iv": 0.6724, "open_interest": 243.0, "volume": 26.0, "delta": 0.0248, "gamma": 0.002, "vega": 0.0259, "theta": -0.0442, "rho": 0.0025, "theo": 0.2481, "change": -0.005, "open": 0.41, "high": 0.41, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:00:24", "percent_change": -1.63934, "prev_day_close": 0.304999992251396}, {"option": "VRT261127P00270000", "bid": 67.9, "bid_size": 15.0, "ask": 71.2, "ask_size": 15.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0023, "vega": 0.0131, "theta": -0.0411, "rho": -0.0212, "theo": 69.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.3, "last_trade_time": "2026-11-05T12:41:21", "percent_change": 0.0, "prev_day_close": 86.625}, {"option": "VRT261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 245.0, "iv": 0.7615, "open_interest": 65.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0344, "rho": 0.0019, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:54:04", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "VRT261127P00275000", "bid": 72.75, "bid_size": 15.0, "ask": 76.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0015, "vega": 0.005, "theta": -0.034, "rho": -0.0065, "theo": 74.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-03T10:53:25", "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "VRT261127C00280000", "bid": 0.06, "bid_size": 1.0, "ask": 0.22, "ask_size": 25.0, "iv": 0.6638, "open_interest": 70.0, "volume": 3.0, "delta": 0.0139, "gamma": 0.0012, "vega": 0.0158, "theta": -0.0266, "rho": 0.0014, "theo": 0.1293, "change": 0.175, "open": 0.26, "high": 0.28, "low": 0.26, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:19:44", "percent_change": 166.667, "prev_day_close": 0.10500000230968}, {"option": "VRT261127P00280000", "bid": 78.3, "bid_size": 12.0, "ask": 81.1, "ask_size": 15.0, "iv": 0.7853, "open_interest": 0.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0292, "rho": -0.0061, "theo": 79.5367, "change": -7.275, "open": 89.1, "high": 89.1, "low": 89.1, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-11-09T09:33:25", "percent_change": -7.54864, "prev_day_close": 96.375}, {"option": "VRT261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 151.0, "iv": 0.7278, "open_interest": 23.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0206, "rho": 0.001, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T11:40:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VRT261127P00285000", "bid": 82.8, "bid_size": 10.0, "ask": 86.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 84.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "VRT261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 0.8634, "open_interest": 7.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0007, "vega": 0.0095, "theta": -0.0158, "rho": 0.0008, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:11:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VRT261127P00290000", "bid": 88.1, "bid_size": 11.0, "ask": 91.1, "ask_size": 15.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 89.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.21, "last_trade_time": "2026-10-22T15:26:08", "percent_change": 0.0, "prev_day_close": 106.574996948242}, {"option": "VRT261127C00295000", "bid": 0.01, "bid_size": 3.0, "ask": 0.15, "ask_size": 104.0, "iv": 0.7022, "open_interest": 10.0, "volume": 2.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0121, "rho": 0.0006, "theo": 0.049, "change": 0.0, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:41:27", "percent_change": 1.26505e-06, "prev_day_close": 0.479999993927777}, {"option": "VRT261127P00295000", "bid": 92.9, "bid_size": 15.0, "ask": 96.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 94.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.600002288818}, {"option": "VRT261127C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 251.0, "iv": 0.8598, "open_interest": 62.0, "volume": 1.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0093, "rho": 0.0004, "theo": 0.0356, "change": 0.08, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:26:20", "percent_change": 66.6667, "prev_day_close": 0.119999997317791}, {"option": "VRT261127P00300000", "bid": 97.6, "bid_size": 15.0, "ask": 101.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 99.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.55, "last_trade_time": "2026-10-28T09:56:09", "percent_change": 0.0, "prev_day_close": 116.575000762939}, {"option": "VRT261127C00305000", "bid": 0.01, "bid_size": 1.0, "ask": 0.95, "ask_size": 287.0, "iv": 0.9596, "open_interest": 11.0, "volume": 2.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0071, "rho": 0.0003, "theo": 0.026, "change": -0.085, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:23:52", "percent_change": -17.8947, "prev_day_close": 0.474999994039536}, {"option": "VRT261127P00305000", "bid": 102.7, "bid_size": 15.0, "ask": 106.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 104.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.62, "last_trade_time": "2026-11-05T15:51:33", "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "VRT261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 260.0, "iv": 0.988, "open_interest": 2.0, "volume": 2.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0055, "rho": 0.0002, "theo": 0.019, "change": -0.72, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T12:23:52", "percent_change": -66.055, "prev_day_close": 1.0900000333786}, {"option": "VRT261127P00310000", "bid": 107.8, "bid_size": 15.0, "ask": 111.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 109.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.64, "last_trade_time": "2026-11-05T15:51:33", "percent_change": 0.0, "prev_day_close": 126.625003814697}, {"option": "VRT261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0042, "rho": 0.0002, "theo": 0.014, "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": 1.08500003814697}, {"option": "VRT261127P00315000", "bid": 113.4, "bid_size": 11.0, "ask": 116.1, "ask_size": 15.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 114.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.05, "last_trade_time": "2026-10-09T09:43:18", "percent_change": 0.0, "prev_day_close": 131.574996948242}, {"option": "VRT261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 128.0, "iv": 1.0462, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0032, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T11:02:22", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "VRT261127P00320000", "bid": 117.8, "bid_size": 11.0, "ask": 121.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 119.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.524993896484}, {"option": "VRT261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 182.0, "iv": 1.1071, "open_interest": 22.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0025, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T14:22:34", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "VRT261127P00325000", "bid": 122.85, "bid_size": 11.0, "ask": 126.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 124.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.8, "last_trade_time": "2026-10-28T10:50:18", "percent_change": 0.0, "prev_day_close": 141.599998474121}, {"option": "VRT261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 160.0, "iv": 1.1019, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:42:34", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00330000", "bid": 127.7, "bid_size": 11.0, "ask": 131.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 129.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.275001525879}, {"option": "VRT261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 1.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00335000", "bid": 132.7, "bid_size": 11.0, "ask": 136.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 134.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.625}, {"option": "VRT261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 150.0, "iv": 1.148, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T11:00:05", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00340000", "bid": 137.75, "bid_size": 11.0, "ask": 141.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 139.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.275001525879}, {"option": "VRT261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 1.1414, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:49:59", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00345000", "bid": 142.7, "bid_size": 11.0, "ask": 146.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 144.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.625}, {"option": "VRT261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 1.1663, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:56:52", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00350000", "bid": 147.75, "bid_size": 11.0, "ask": 151.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 149.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.625}, {"option": "VRT261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 152.0, "iv": 1.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00355000", "bid": 152.75, "bid_size": 11.0, "ask": 156.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 154.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.524993896484}, {"option": "VRT261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 126.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00360000", "bid": 157.75, "bid_size": 11.0, "ask": 161.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 159.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.524993896484}, {"option": "VRT261127C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 178.0, "iv": 1.2806, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:31:17", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261127P00365000", "bid": 162.75, "bid_size": 11.0, "ask": 166.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 164.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.650001525879}, {"option": "VRT261204C00090000", "bid": 109.2, "bid_size": 11.0, "ask": 112.6, "ask_size": 11.0, "iv": 1.0925, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0662, "theo": 110.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1499977111816}, {"option": "VRT261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 1.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0022, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "VRT261204C00095000", "bid": 104.2, "bid_size": 11.0, "ask": 107.65, "ask_size": 11.0, "iv": 1.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0699, "theo": 105.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "VRT261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 1.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0034, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "VRT261204C00100000", "bid": 99.2, "bid_size": 11.0, "ask": 102.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0734, "theo": 100.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "VRT261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 87.0, "iv": 1.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0051, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "VRT261204C00105000", "bid": 94.25, "bid_size": 11.0, "ask": 97.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": 0.077, "theo": 95.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "VRT261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 84.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0074, "rho": -0.0004, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 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": "VRT261204C00110000", "bid": 89.3, "bid_size": 11.0, "ask": 92.75, "ask_size": 10.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0063, "theta": 0.0, "rho": 0.0804, "theo": 91.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "VRT261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 98.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0106, "rho": -0.0006, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "VRT261204C00115000", "bid": 84.35, "bid_size": 11.0, "ask": 87.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.009, "theta": -0.0018, "rho": 0.0838, "theo": 86.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5250015258789}, {"option": "VRT261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 62.0, "iv": 1.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.009, "theta": -0.015, "rho": -0.0009, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "VRT261204C00120000", "bid": 79.4, "bid_size": 15.0, "ask": 82.65, "ask_size": 15.0, "iv": 0.7746, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0005, "vega": 0.0126, "theta": -0.0082, "rho": 0.0871, "theo": 81.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-11-06T09:39:55", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "VRT261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 74.0, "iv": 1.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0126, "theta": -0.0207, "rho": -0.0013, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "VRT261204C00125000", "bid": 74.45, "bid_size": 11.0, "ask": 77.7, "ask_size": 9.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0007, "vega": 0.0173, "theta": -0.0163, "rho": 0.0901, "theo": 76.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "VRT261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0007, "vega": 0.0173, "theta": -0.028, "rho": -0.0019, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VRT261204C00130000", "bid": 69.55, "bid_size": 19.0, "ask": 72.65, "ask_size": 12.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.001, "vega": 0.0232, "theta": -0.0262, "rho": 0.093, "theo": 71.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "VRT261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 28.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.001, "vega": 0.0233, "theta": -0.0372, "rho": -0.0027, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VRT261204C00135000", "bid": 64.7, "bid_size": 19.0, "ask": 67.9, "ask_size": 12.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0014, "vega": 0.0307, "theta": -0.0384, "rho": 0.0956, "theo": 66.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "VRT261204P00135000", "bid": 0.01, "bid_size": 207.0, "ask": 1.61, "ask_size": 300.0, "iv": 0.9237, "open_interest": 3.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0014, "vega": 0.0308, "theta": -0.0486, "rho": -0.0037, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T14:23:45", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "VRT261204C00140000", "bid": 59.85, "bid_size": 21.0, "ask": 63.1, "ask_size": 12.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0018, "vega": 0.04, "theta": -0.0528, "rho": 0.0977, "theo": 61.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "VRT261204P00140000", "bid": 0.01, "bid_size": 193.0, "ask": 1.3, "ask_size": 293.0, "iv": 0.8172, "open_interest": 3.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0018, "vega": 0.0402, "theta": -0.0624, "rho": -0.005, "theo": 0.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T14:23:45", "percent_change": 0.0, "prev_day_close": 2.04000008106232}, {"option": "VRT261204C00145000", "bid": 55.1, "bid_size": 21.0, "ask": 58.1, "ask_size": 12.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0023, "vega": 0.051, "theta": -0.0696, "rho": 0.0995, "theo": 56.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5250015258789}, {"option": "VRT261204P00145000", "bid": 0.34, "bid_size": 154.0, "ask": 1.77, "ask_size": 288.0, "iv": 0.8296, "open_interest": 8.0, "volume": 2.0, "delta": -0.0464, "gamma": 0.0023, "vega": 0.0511, "theta": -0.0785, "rho": -0.0069, "theo": 0.8377, "change": -2.265, "open": 1.0, "high": 1.0, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:40:36", "percent_change": -73.4198, "prev_day_close": 3.08500003814697}, {"option": "VRT261204C00150000", "bid": 51.2, "bid_size": 8.0, "ask": 53.35, "ask_size": 12.0, "iv": 0.7836, "open_interest": 10.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.003, "vega": 0.0638, "theta": -0.0888, "rho": 0.1007, "theo": 52.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-11-04T09:47:52", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "VRT261204P00150000", "bid": 0.7, "bid_size": 132.0, "ask": 1.5, "ask_size": 185.0, "iv": 0.7667, "open_interest": 34.0, "volume": 11.0, "delta": -0.0616, "gamma": 0.003, "vega": 0.0639, "theta": -0.097, "rho": -0.0091, "theo": 1.1504, "change": -1.6, "open": 1.9, "high": 1.9, "low": 1.5, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:41:43", "percent_change": -47.0588, "prev_day_close": 3.39999997615814}, {"option": "VRT261204C00155000", "bid": 46.6, "bid_size": 8.0, "ask": 49.0, "ask_size": 14.0, "iv": 0.7811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0037, "vega": 0.0784, "theta": -0.1101, "rho": 0.1013, "theo": 47.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T10:59:24", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "VRT261204P00155000", "bid": 0.94, "bid_size": 148.0, "ask": 2.0, "ask_size": 176.0, "iv": 0.7496, "open_interest": 22.0, "volume": 4.0, "delta": -0.0806, "gamma": 0.0037, "vega": 0.0786, "theta": -0.1177, "rho": -0.0118, "theo": 1.5588, "change": -2.65, "open": 2.72, "high": 2.72, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:21:45", "percent_change": -61.6279, "prev_day_close": 4.29999995231628}, {"option": "VRT261204C00160000", "bid": 42.15, "bid_size": 15.0, "ask": 44.4, "ask_size": 24.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0046, "vega": 0.0946, "theta": -0.1332, "rho": 0.1012, "theo": 43.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "VRT261204P00160000", "bid": 1.9, "bid_size": 1.0, "ask": 2.21, "ask_size": 2.0, "iv": 0.7457, "open_interest": 15.0, "volume": 5.0, "delta": -0.1038, "gamma": 0.0046, "vega": 0.0949, "theta": -0.1401, "rho": -0.0152, "theo": 2.0841, "change": -3.54, "open": 2.95, "high": 2.95, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T15:59:50", "percent_change": -63.2143, "prev_day_close": 5.59999990463257}, {"option": "VRT261204C00165000", "bid": 37.0, "bid_size": 132.0, "ask": 40.15, "ask_size": 40.0, "iv": 0.7097, "open_interest": 5.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0055, "vega": 0.1119, "theta": -0.1574, "rho": 0.1003, "theo": 38.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T09:50:03", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "VRT261204P00165000", "bid": 2.35, "bid_size": 57.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.7338, "open_interest": 17.0, "volume": 6.0, "delta": -0.1316, "gamma": 0.0055, "vega": 0.1126, "theta": -0.1637, "rho": -0.0192, "theo": 2.7491, "change": -4.28, "open": 4.8, "high": 4.8, "low": 2.62, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T15:59:50", "percent_change": -61.1429, "prev_day_close": 7.0}, {"option": "VRT261204C00170000", "bid": 33.6, "bid_size": 54.0, "ask": 35.8, "ask_size": 27.0, "iv": 0.7239, "open_interest": 3.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0065, "vega": 0.1299, "theta": -0.1819, "rho": 0.0985, "theo": 34.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T09:32:33", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "VRT261204P00170000", "bid": 3.05, "bid_size": 240.0, "ask": 3.85, "ask_size": 153.0, "iv": 0.7142, "open_interest": 48.0, "volume": 1.0, "delta": -0.1644, "gamma": 0.0065, "vega": 0.13, "theta": -0.1876, "rho": -0.0241, "theo": 3.5807, "change": -4.745, "open": 3.83, "high": 3.83, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T10:30:52", "percent_change": -55.3353, "prev_day_close": 8.57499980926514}, {"option": "VRT261204C00175000", "bid": 28.85, "bid_size": 153.0, "ask": 32.15, "ask_size": 93.0, "iv": 0.6969, "open_interest": 7.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0075, "vega": 0.1477, "theta": -0.2057, "rho": 0.0959, "theo": 30.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-05T11:16:04", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VRT261204P00175000", "bid": 4.15, "bid_size": 48.0, "ask": 4.85, "ask_size": 165.0, "iv": 0.7063, "open_interest": 46.0, "volume": 17.0, "delta": -0.2021, "gamma": 0.0075, "vega": 0.1479, "theta": -0.2108, "rho": -0.0294, "theo": 4.6042, "change": -5.81, "open": 5.65, "high": 5.65, "low": 4.75, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T14:38:49", "percent_change": -54.554, "prev_day_close": 10.6500000953674}, {"option": "VRT261204C00180000", "bid": 25.1, "bid_size": 224.0, "ask": 27.5, "ask_size": 27.0, "iv": 0.6604, "open_interest": 73.0, "volume": 1.0, "delta": 0.7574, "gamma": 0.0085, "vega": 0.1647, "theta": -0.2277, "rho": 0.0924, "theo": 26.9915, "change": 9.725, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-09T10:10:32", "percent_change": 59.3893, "prev_day_close": 16.375}, {"option": "VRT261204P00180000", "bid": 5.35, "bid_size": 40.0, "ask": 6.2, "ask_size": 222.0, "iv": 0.6988, "open_interest": 93.0, "volume": 62.0, "delta": -0.2448, "gamma": 0.0085, "vega": 0.165, "theta": -0.2322, "rho": -0.0353, "theo": 5.8449, "change": -6.65, "open": 6.4, "high": 6.4, "low": 5.85, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:08:59", "percent_change": -52.988, "prev_day_close": 12.5499997138977}, {"option": "VRT261204C00185000", "bid": 21.5, "bid_size": 252.0, "ask": 24.05, "ask_size": 83.0, "iv": 0.6538, "open_interest": 23.0, "volume": 20.0, "delta": 0.7104, "gamma": 0.0094, "vega": 0.18, "theta": -0.2468, "rho": 0.088, "theo": 23.4814, "change": 9.15, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T13:51:59", "percent_change": 66.065, "prev_day_close": 13.8499999046326}, {"option": "VRT261204P00185000", "bid": 6.3, "bid_size": 237.0, "ask": 7.9, "ask_size": 173.0, "iv": 0.6808, "open_interest": 33.0, "volume": 21.0, "delta": -0.292, "gamma": 0.0094, "vega": 0.1805, "theta": -0.2508, "rho": -0.0416, "theo": 7.3256, "change": -7.525, "open": 7.45, "high": 7.6, "low": 7.45, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T12:40:07", "percent_change": -49.7521, "prev_day_close": 15.1249995231628}, {"option": "VRT261204C00190000", "bid": 19.4, "bid_size": 51.0, "ask": 20.75, "ask_size": 107.0, "iv": 0.6762, "open_interest": 62.0, "volume": 1.0, "delta": 0.6596, "gamma": 0.0102, "vega": 0.1928, "theta": -0.262, "rho": 0.0828, "theo": 20.2308, "change": 5.5, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T09:46:58", "percent_change": 45.8333, "prev_day_close": 12.0}, {"option": "VRT261204P00190000", "bid": 7.95, "bid_size": 260.0, "ask": 9.8, "ask_size": 190.0, "iv": 0.6744, "open_interest": 63.0, "volume": 3.0, "delta": -0.3431, "gamma": 0.0102, "vega": 0.1933, "theta": -0.2654, "rho": -0.0487, "theo": 9.0664, "change": -8.435, "open": 10.05, "high": 10.05, "low": 9.05, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-11-09T13:14:43", "percent_change": -46.5379, "prev_day_close": 18.125}, {"option": "VRT261204C00195000", "bid": 16.4, "bid_size": 151.0, "ask": 17.65, "ask_size": 35.0, "iv": 0.6644, "open_interest": 36.0, "volume": 2.0, "delta": 0.6058, "gamma": 0.0108, "vega": 0.2023, "theta": -0.2724, "rho": 0.077, "theo": 17.2558, "change": 6.655, "open": 14.15, "high": 15.98, "low": 14.15, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-11-09T14:18:25", "percent_change": 71.3673, "prev_day_close": 9.3250002861023}, {"option": "VRT261204P00195000", "bid": 10.55, "bid_size": 27.0, "ask": 11.7, "ask_size": 176.0, "iv": 0.6777, "open_interest": 63.0, "volume": 4.0, "delta": -0.3974, "gamma": 0.0109, "vega": 0.2024, "theta": -0.2752, "rho": -0.0562, "theo": 11.0868, "change": -8.495, "open": 11.52, "high": 12.18, "low": 11.52, "tick": "no_change", "last_trade_price": 12.18, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -41.0883, "prev_day_close": 20.6750001907349}, {"option": "VRT261204C00200000", "bid": 14.0, "bid_size": 19.0, "ask": 15.25, "ask_size": 212.0, "iv": 0.6708, "open_interest": 22.0, "volume": 16.0, "delta": 0.5499, "gamma": 0.0113, "vega": 0.208, "theta": -0.2774, "rho": 0.0707, "theo": 14.5673, "change": 6.795, "open": 10.36, "high": 16.15, "low": 10.36, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-11-09T15:23:11", "percent_change": 83.6308, "prev_day_close": 8.12499976158142}, {"option": "VRT261204P00200000", "bid": 12.5, "bid_size": 237.0, "ask": 14.05, "ask_size": 83.0, "iv": 0.6622, "open_interest": 76.0, "volume": 233.0, "delta": -0.4537, "gamma": 0.0113, "vega": 0.2079, "theta": -0.2796, "rho": -0.0631, "theo": 13.3959, "change": -10.51, "open": 13.3, "high": 14.6, "low": 13.3, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-11-09T15:49:15", "percent_change": -43.8831, "prev_day_close": 23.9500007629395}, {"option": "VRT261204C00205000", "bid": 11.4, "bid_size": 197.0, "ask": 12.6, "ask_size": 129.0, "iv": 0.6528, "open_interest": 497.0, "volume": 342.0, "delta": 0.4932, "gamma": 0.0115, "vega": 0.2095, "theta": -0.2768, "rho": 0.064, "theo": 12.1691, "change": 4.65, "open": 7.9, "high": 13.2, "low": 7.9, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T14:25:54", "percent_change": 72.6562, "prev_day_close": 6.40000009536743}, {"option": "VRT261204P00205000", "bid": 15.15, "bid_size": 20.0, "ask": 16.8, "ask_size": 107.0, "iv": 0.6598, "open_interest": 31.0, "volume": 3.0, "delta": -0.5108, "gamma": 0.0116, "vega": 0.2092, "theta": -0.2783, "rho": -0.0698, "theo": 15.9976, "change": -11.025, "open": 17.17, "high": 17.17, "low": 16.58, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T13:25:35", "percent_change": -39.8374, "prev_day_close": 27.6750001907349}, {"option": "VRT261204C00210000", "bid": 9.3, "bid_size": 299.0, "ask": 10.75, "ask_size": 199.0, "iv": 0.6527, "open_interest": 75.0, "volume": 3.0, "delta": 0.4369, "gamma": 0.0114, "vega": 0.2069, "theta": -0.2707, "rho": 0.0571, "theo": 10.0587, "change": 5.135, "open": 10.26, "high": 10.54, "low": 9.96, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-11-09T15:01:44", "percent_change": 106.425, "prev_day_close": 4.82500004768372}, {"option": "VRT261204P00210000", "bid": 18.1, "bid_size": 105.0, "ask": 19.55, "ask_size": 80.0, "iv": 0.6512, "open_interest": 41.0, "volume": 31.0, "delta": -0.5676, "gamma": 0.0115, "vega": 0.206, "theta": -0.2716, "rho": -0.0761, "theo": 18.8886, "change": -11.325, "open": 23.25, "high": 23.25, "low": 18.8, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T13:50:58", "percent_change": -36.3855, "prev_day_close": 31.125}, {"option": "VRT261204C00215000", "bid": 7.75, "bid_size": 9.0, "ask": 8.75, "ask_size": 169.0, "iv": 0.6521, "open_interest": 12.0, "volume": 6.0, "delta": 0.3822, "gamma": 0.0112, "vega": 0.2003, "theta": -0.2596, "rho": 0.0504, "theo": 8.227, "change": 3.7, "open": 8.41, "high": 9.12, "low": 7.6, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 92.5, "prev_day_close": 4.0}, {"option": "VRT261204P00215000", "bid": 21.1, "bid_size": 31.0, "ask": 23.0, "ask_size": 41.0, "iv": 0.6479, "open_interest": 29.0, "volume": 1.0, "delta": -0.6228, "gamma": 0.0113, "vega": 0.1995, "theta": -0.26, "rho": -0.0828, "theo": 22.0595, "change": -11.875, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T13:29:18", "percent_change": -33.7598, "prev_day_close": 35.1749992370606}, {"option": "VRT261204C00220000", "bid": 6.05, "bid_size": 208.0, "ask": 7.0, "ask_size": 118.0, "iv": 0.636, "open_interest": 74.0, "volume": 38.0, "delta": 0.3302, "gamma": 0.0107, "vega": 0.1903, "theta": -0.2442, "rho": 0.0438, "theo": 6.6597, "change": 3.625, "open": 6.15, "high": 7.75, "low": 5.83, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:21:05", "percent_change": 107.407, "prev_day_close": 3.375}, {"option": "VRT261204P00220000", "bid": 24.8, "bid_size": 29.0, "ask": 27.5, "ask_size": 191.0, "iv": 0.6772, "open_interest": 539.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0108, "vega": 0.1889, "theta": -0.244, "rho": -0.0876, "theo": 25.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.07, "last_trade_time": "2026-11-06T11:21:54", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "VRT261204C00225000", "bid": 4.8, "bid_size": 234.0, "ask": 5.6, "ask_size": 128.0, "iv": 0.6305, "open_interest": 30.0, "volume": 62.0, "delta": 0.2818, "gamma": 0.01, "vega": 0.1774, "theta": -0.2255, "rho": 0.0376, "theo": 5.3374, "change": 3.175, "open": 5.1, "high": 6.05, "low": 4.8, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:50:23", "percent_change": 118.692, "prev_day_close": 2.67499995231628}, {"option": "VRT261204P00225000", "bid": 27.9, "bid_size": 46.0, "ask": 30.75, "ask_size": 46.0, "iv": 0.646, "open_interest": 35.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0102, "vega": 0.1753, "theta": -0.2248, "rho": -0.0906, "theo": 29.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-11-06T14:10:53", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "VRT261204C00230000", "bid": 2.99, "bid_size": 312.0, "ask": 4.5, "ask_size": 61.0, "iv": 0.6032, "open_interest": 106.0, "volume": 15.0, "delta": 0.2376, "gamma": 0.0092, "vega": 0.1624, "theta": -0.2047, "rho": 0.0318, "theo": 4.2367, "change": 1.67, "open": 3.3, "high": 4.98, "low": 3.3, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T14:54:53", "percent_change": 80.2885, "prev_day_close": 2.0799999833107}, {"option": "VRT261204P00230000", "bid": 31.85, "bid_size": 51.0, "ask": 34.9, "ask_size": 66.0, "iv": 0.6512, "open_interest": 65.0, "volume": 2.0, "delta": -0.7694, "gamma": 0.0094, "vega": 0.1591, "theta": -0.2035, "rho": -0.092, "theo": 33.1036, "change": -13.775, "open": 33.05, "high": 34.3, "low": 33.05, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-11-09T15:10:20", "percent_change": -28.6531, "prev_day_close": 48.0749988555908}, {"option": "VRT261204C00235000", "bid": 2.94, "bid_size": 213.0, "ask": 3.55, "ask_size": 147.0, "iv": 0.6245, "open_interest": 137.0, "volume": 33.0, "delta": 0.198, "gamma": 0.0084, "vega": 0.1462, "theta": -0.1827, "rho": 0.0266, "theo": 3.3324, "change": 1.54, "open": 2.7, "high": 4.0, "low": 2.69, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:03:45", "percent_change": 92.7711, "prev_day_close": 1.65999999642372}, {"option": "VRT261204P00235000", "bid": 35.85, "bid_size": 110.0, "ask": 39.0, "ask_size": 156.0, "iv": 0.6453, "open_interest": 362.0, "volume": 9.0, "delta": -0.8098, "gamma": 0.0085, "vega": 0.1415, "theta": -0.181, "rho": -0.0936, "theo": 37.2152, "change": -15.775, "open": 37.7, "high": 38.48, "low": 37.05, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-11-09T15:03:45", "percent_change": -29.8628, "prev_day_close": 52.8250007629394}, {"option": "VRT261204C00240000", "bid": 2.12, "bid_size": 175.0, "ask": 2.78, "ask_size": 19.0, "iv": 0.6157, "open_interest": 105.0, "volume": 35.0, "delta": 0.1632, "gamma": 0.0074, "vega": 0.1296, "theta": -0.1605, "rho": 0.022, "theo": 2.5991, "change": 1.3, "open": 2.05, "high": 3.1, "low": 1.93, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:59:00", "percent_change": 113.043, "prev_day_close": 1.15000000596046}, {"option": "VRT261204P00240000", "bid": 40.05, "bid_size": 43.0, "ask": 42.4, "ask_size": 8.0, "iv": 0.6043, "open_interest": 110.0, "volume": 1.0, "delta": -0.8455, "gamma": 0.0076, "vega": 0.1252, "theta": -0.1586, "rho": -0.0933, "theo": 41.5036, "change": -14.745, "open": 42.58, "high": 42.58, "low": 42.58, "tick": "down", "last_trade_price": 42.58, "last_trade_time": "2026-11-09T15:01:00", "percent_change": -25.7218, "prev_day_close": 57.3250007629394}, {"option": "VRT261204C00245000", "bid": 1.53, "bid_size": 254.0, "ask": 2.5, "ask_size": 243.0, "iv": 0.6252, "open_interest": 224.0, "volume": 17.0, "delta": 0.1331, "gamma": 0.0065, "vega": 0.1132, "theta": -0.1389, "rho": 0.018, "theo": 2.0117, "change": 0.81, "open": 1.19, "high": 2.35, "low": 1.19, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T15:52:08", "percent_change": 79.4118, "prev_day_close": 1.01999998092651}, {"option": "VRT261204P00245000", "bid": 44.25, "bid_size": 22.0, "ask": 47.65, "ask_size": 22.0, "iv": 0.6256, "open_interest": 5.0, "volume": 2.0, "delta": -0.8765, "gamma": 0.0068, "vega": 0.1068, "theta": -0.137, "rho": -0.0887, "theo": 45.9424, "change": -14.815, "open": 47.36, "high": 47.36, "low": 47.36, "tick": "up", "last_trade_price": 47.36, "last_trade_time": "2026-11-09T14:45:22", "percent_change": -23.8279, "prev_day_close": 62.1750011444092}, {"option": "VRT261204C00250000", "bid": 1.08, "bid_size": 159.0, "ask": 2.23, "ask_size": 205.0, "iv": 0.6339, "open_interest": 97.0, "volume": 29.0, "delta": 0.1076, "gamma": 0.0056, "vega": 0.0973, "theta": -0.1187, "rho": 0.0146, "theo": 1.5462, "change": 0.315, "open": 1.56, "high": 2.0, "low": 1.4, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:49:42", "percent_change": 27.2727, "prev_day_close": 1.15499997138977}, {"option": "VRT261204P00250000", "bid": 48.95, "bid_size": 20.0, "ask": 51.4, "ask_size": 5.0, "iv": 0.5822, "open_interest": 24.0, "volume": 1.0, "delta": -0.9032, "gamma": 0.0059, "vega": 0.0883, "theta": -0.117, "rho": -0.0813, "theo": 50.5058, "change": -17.0, "open": 49.9, "high": 49.9, "low": 49.9, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-11-09T10:21:48", "percent_change": -25.4111, "prev_day_close": 66.8999977111816}, {"option": "VRT261204C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 112.0, "iv": 0.5727, "open_interest": 54.0, "volume": 1.0, "delta": 0.0862, "gamma": 0.0048, "vega": 0.0828, "theta": -0.1001, "rho": 0.0117, "theo": 1.181, "change": 0.505, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T10:29:15", "percent_change": 44.4934, "prev_day_close": 1.1349999755621}, {"option": "VRT261204P00255000", "bid": 53.75, "bid_size": 15.0, "ask": 56.85, "ask_size": 15.0, "iv": 0.638, "open_interest": 3.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0051, "vega": 0.0745, "theta": -0.0987, "rho": -0.0781, "theo": 55.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-11-06T10:56:29", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "VRT261204C00260000", "bid": 0.55, "bid_size": 142.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.5932, "open_interest": 54.0, "volume": 3.0, "delta": 0.0685, "gamma": 0.004, "vega": 0.0696, "theta": -0.0835, "rho": 0.0093, "theo": 0.8973, "change": 0.06, "open": 0.79, "high": 1.25, "low": 0.79, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:34:32", "percent_change": 5.04201, "prev_day_close": 1.19000005722046}, {"option": "VRT261204P00260000", "bid": 58.25, "bid_size": 19.0, "ask": 61.65, "ask_size": 15.0, "iv": 0.6231, "open_interest": 5.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0044, "vega": 0.0582, "theta": -0.0822, "rho": -0.0679, "theo": 59.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.59, "last_trade_time": "2026-10-29T15:55:43", "percent_change": 0.0, "prev_day_close": 76.7750015258789}, {"option": "VRT261204C00265000", "bid": 0.13, "bid_size": 250.0, "ask": 0.98, "ask_size": 120.0, "iv": 0.596, "open_interest": 22.0, "volume": 3.0, "delta": 0.0541, "gamma": 0.0034, "vega": 0.0578, "theta": -0.069, "rho": 0.0073, "theo": 0.6787, "change": -0.535, "open": 0.69, "high": 0.69, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:36:22", "percent_change": -45.5319, "prev_day_close": 1.17499995231628}, {"option": "VRT261204P00265000", "bid": 63.05, "bid_size": 15.0, "ask": 66.45, "ask_size": 15.0, "iv": 0.6168, "open_interest": 1.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0037, "vega": 0.0419, "theta": -0.0687, "rho": -0.0532, "theo": 64.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-11-06T09:31:52", "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "VRT261204C00270000", "bid": 0.18, "bid_size": 163.0, "ask": 0.85, "ask_size": 188.0, "iv": 0.6195, "open_interest": 117.0, "volume": 4.0, "delta": 0.0424, "gamma": 0.0028, "vega": 0.0477, "theta": -0.0565, "rho": 0.0058, "theo": 0.5114, "change": -0.615, "open": 0.35, "high": 0.72, "low": 0.35, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T11:01:56", "percent_change": -53.7118, "prev_day_close": 1.14499998092651}, {"option": "VRT261204P00270000", "bid": 67.75, "bid_size": 15.0, "ask": 71.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0034, "vega": 0.0312, "theta": -0.0545, "rho": -0.042, "theo": 69.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "VRT261204C00275000", "bid": 0.05, "bid_size": 284.0, "ask": 0.69, "ask_size": 164.0, "iv": 0.6148, "open_interest": 85.0, "volume": 21.0, "delta": 0.0331, "gamma": 0.0023, "vega": 0.039, "theta": -0.0459, "rho": 0.0045, "theo": 0.3843, "change": 0.365, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:13:31", "percent_change": 169.767, "prev_day_close": 0.214999997988343}, {"option": "VRT261204P00275000", "bid": 73.5, "bid_size": 9.0, "ask": 76.2, "ask_size": 15.0, "iv": 0.7063, "open_interest": 0.0, "volume": 1.0, "delta": -0.9852, "gamma": 0.0027, "vega": 0.0173, "theta": -0.0429, "rho": -0.0218, "theo": 74.5738, "change": -13.5, "open": 78.1, "high": 78.1, "low": 78.1, "tick": "down", "last_trade_price": 78.1, "last_trade_time": "2026-11-09T09:48:14", "percent_change": -14.738, "prev_day_close": 91.5999984741211}, {"option": "VRT261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 144.0, "iv": 0.6111, "open_interest": 46.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0018, "vega": 0.0316, "theta": -0.037, "rho": 0.0035, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:49:56", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "VRT261204P00280000", "bid": 77.75, "bid_size": 15.0, "ask": 81.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0018, "vega": 0.0081, "theta": -0.0369, "rho": -0.0134, "theo": 79.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-02T12:37:35", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "VRT261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 67.0, "iv": 0.6484, "open_interest": 7.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0015, "vega": 0.0256, "theta": -0.0297, "rho": 0.0027, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T10:27:05", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "VRT261204P00285000", "bid": 82.35, "bid_size": 11.0, "ask": 86.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 84.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.474998474121}, {"option": "VRT261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 96.0, "iv": 0.6406, "open_interest": 4.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0012, "vega": 0.0205, "theta": -0.0237, "rho": 0.0021, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:38:46", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "VRT261204P00290000", "bid": 88.25, "bid_size": 9.0, "ask": 91.1, "ask_size": 11.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 89.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.399997711182}, {"option": "VRT261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 250.0, "iv": 0.7467, "open_interest": 2.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0009, "vega": 0.0164, "theta": -0.0189, "rho": 0.0016, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:57:20", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VRT261204P00295000", "bid": 92.95, "bid_size": 14.0, "ask": 96.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 94.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.575000762939}, {"option": "VRT261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 272.0, "iv": 0.7417, "open_interest": 33.0, "volume": 1.0, "delta": 0.0092, "gamma": 0.0008, "vega": 0.0131, "theta": -0.015, "rho": 0.0012, "theo": 0.0902, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:03:53", "percent_change": -11.7647, "prev_day_close": 0.170000006444752}, {"option": "VRT261204P00300000", "bid": 98.0, "bid_size": 15.0, "ask": 101.1, "ask_size": 15.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 99.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.625}, {"option": "VRT261204C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 273.0, "iv": 0.8559, "open_interest": 29.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0118, "rho": 0.001, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-29T10:32:22", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "VRT261204P00305000", "bid": 103.0, "bid_size": 15.0, "ask": 106.1, "ask_size": 15.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 104.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.45, "last_trade_time": "2026-11-06T09:31:52", "percent_change": 0.0, "prev_day_close": 121.475002288818}, {"option": "VRT261204C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 83.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0082, "theta": -0.0093, "rho": 0.0007, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VRT261204P00310000", "bid": 107.85, "bid_size": 11.0, "ask": 111.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 109.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.575000762939}, {"option": "VRT261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 80.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0074, "rho": 0.0006, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VRT261204P00315000", "bid": 112.7, "bid_size": 11.0, "ask": 116.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 114.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.674995422363}, {"option": "VRT261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 79.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0058, "rho": 0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VRT261204P00320000", "bid": 117.75, "bid_size": 11.0, "ask": 121.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 119.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "VRT261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 79.0, "iv": 1.0058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0046, "rho": 0.0003, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:00:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VRT261204P00325000", "bid": 123.25, "bid_size": 11.0, "ask": 126.1, "ask_size": 11.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 124.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "VRT261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 69.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0036, "rho": 0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261204P00330000", "bid": 127.9, "bid_size": 11.0, "ask": 131.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 129.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "VRT261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 17.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0028, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "VRT261204P00335000", "bid": 132.7, "bid_size": 11.0, "ask": 136.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 134.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.650001525879}, {"option": "VRT261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.1129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.002, "theta": -0.0022, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261204P00340000", "bid": 137.6, "bid_size": 11.0, "ask": 141.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 139.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.625}, {"option": "VRT261204C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0018, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261204P00345000", "bid": 142.7, "bid_size": 11.0, "ask": 146.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 144.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.625}, {"option": "VRT261204C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 11.0, "iv": 1.1584, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0014, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T13:34:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261204P00350000", "bid": 147.7, "bid_size": 11.0, "ask": 151.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 149.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.625}, {"option": "VRT261204C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261204P00355000", "bid": 152.7, "bid_size": 11.0, "ask": 156.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 154.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "VRT261204C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 1.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT261204P00360000", "bid": 157.85, "bid_size": 11.0, "ask": 161.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 159.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.574996948242}, {"option": "VRT261211C00090000", "bid": 109.3, "bid_size": 11.0, "ask": 112.65, "ask_size": 9.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0832, "theo": 110.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "VRT261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 105.0, "iv": 1.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0043, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "VRT261211C00095000", "bid": 104.35, "bid_size": 11.0, "ask": 107.85, "ask_size": 11.0, "iv": 1.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.0876, "theo": 105.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.375}, {"option": "VRT261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 100.0, "iv": 1.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0061, "rho": -0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "VRT261211C00100000", "bid": 99.4, "bid_size": 11.0, "ask": 102.8, "ask_size": 9.0, "iv": 1.1597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0064, "theta": 0.0, "rho": 0.092, "theo": 100.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "VRT261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 86.0, "iv": 1.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0085, "rho": -0.0007, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VRT261211C00105000", "bid": 94.45, "bid_size": 11.0, "ask": 97.55, "ask_size": 8.0, "iv": 1.0236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0003, "rho": 0.0963, "theo": 95.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "VRT261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 80.0, "iv": 1.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0117, "rho": -0.001, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "VRT261211C00110000", "bid": 89.5, "bid_size": 11.0, "ask": 93.05, "ask_size": 10.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0122, "theta": -0.005, "rho": 0.1005, "theo": 90.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "VRT261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 1.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0123, "theta": -0.0159, "rho": -0.0014, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "VRT261211C00115000", "bid": 84.55, "bid_size": 11.0, "ask": 87.7, "ask_size": 8.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0165, "theta": -0.0108, "rho": 0.1046, "theo": 85.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9249992370606}, {"option": "VRT261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 41.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0005, "vega": 0.0166, "theta": -0.0211, "rho": -0.002, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VRT261211C00120000", "bid": 79.65, "bid_size": 11.0, "ask": 82.75, "ask_size": 8.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0007, "vega": 0.022, "theta": -0.0179, "rho": 0.1084, "theo": 81.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "VRT261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 39.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0007, "vega": 0.022, "theta": -0.0277, "rho": -0.0028, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "VRT261211C00125000", "bid": 74.8, "bid_size": 18.0, "ask": 77.95, "ask_size": 11.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.001, "vega": 0.0287, "theta": -0.0265, "rho": 0.1119, "theo": 76.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "VRT261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.49, "ask_size": 27.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.001, "vega": 0.0288, "theta": -0.0357, "rho": -0.0038, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VRT261211C00130000", "bid": 69.95, "bid_size": 18.0, "ask": 73.1, "ask_size": 11.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0013, "vega": 0.0369, "theta": -0.0366, "rho": 0.1151, "theo": 71.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "VRT261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 47.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0013, "vega": 0.037, "theta": -0.0453, "rho": -0.0051, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "VRT261211C00135000", "bid": 65.15, "bid_size": 21.0, "ask": 68.3, "ask_size": 11.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0017, "vega": 0.0468, "theta": -0.0485, "rho": 0.118, "theo": 66.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "VRT261211P00135000", "bid": 0.06, "bid_size": 147.0, "ask": 1.9, "ask_size": 249.0, "iv": 0.8487, "open_interest": 4.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0017, "vega": 0.047, "theta": -0.0565, "rho": -0.0068, "theo": 0.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-05T15:30:51", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "VRT261211C00140000", "bid": 60.4, "bid_size": 21.0, "ask": 63.85, "ask_size": 15.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0021, "vega": 0.0584, "theta": -0.062, "rho": 0.1203, "theo": 61.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "VRT261211P00140000", "bid": 0.22, "bid_size": 147.0, "ask": 2.35, "ask_size": 287.0, "iv": 0.8328, "open_interest": 25.0, "volume": 5.0, "delta": -0.0471, "gamma": 0.0021, "vega": 0.0585, "theta": -0.0695, "rho": -0.0089, "theo": 0.9651, "change": -2.245, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:03:12", "percent_change": -65.7394, "prev_day_close": 3.41500008106232}, {"option": "VRT261211C00145000", "bid": 55.75, "bid_size": 21.0, "ask": 58.9, "ask_size": 11.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0026, "vega": 0.0717, "theta": -0.0772, "rho": 0.122, "theo": 57.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "VRT261211P00145000", "bid": 0.61, "bid_size": 149.0, "ask": 3.3, "ask_size": 293.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0026, "vega": 0.0718, "theta": -0.0842, "rho": -0.0115, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "VRT261211C00150000", "bid": 51.15, "bid_size": 34.0, "ask": 54.55, "ask_size": 18.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0032, "vega": 0.0866, "theta": -0.094, "rho": 0.1232, "theo": 52.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "VRT261211P00150000", "bid": 1.12, "bid_size": 165.0, "ask": 2.14, "ask_size": 233.0, "iv": 0.7459, "open_interest": 8.0, "volume": 16.0, "delta": -0.078, "gamma": 0.0032, "vega": 0.0869, "theta": -0.1004, "rho": -0.0146, "theo": 1.6969, "change": -2.73, "open": 1.8, "high": 2.19, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:35:05", "percent_change": -61.3483, "prev_day_close": 4.45000004768372}, {"option": "VRT261211C00155000", "bid": 46.65, "bid_size": 33.0, "ask": 49.75, "ask_size": 18.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0039, "vega": 0.103, "theta": -0.112, "rho": 0.1235, "theo": 48.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "VRT261211P00155000", "bid": 1.7, "bid_size": 263.0, "ask": 2.86, "ask_size": 163.0, "iv": 0.7475, "open_interest": 5.0, "volume": 2.0, "delta": -0.0984, "gamma": 0.0039, "vega": 0.1031, "theta": -0.1179, "rho": -0.0186, "theo": 2.2128, "change": -3.265, "open": 2.77, "high": 2.77, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T15:31:16", "percent_change": -55.1055, "prev_day_close": 5.92499995231628}, {"option": "VRT261211C00160000", "bid": 42.3, "bid_size": 91.0, "ask": 45.6, "ask_size": 37.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0047, "vega": 0.1206, "theta": -0.1309, "rho": 0.123, "theo": 43.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "VRT261211P00160000", "bid": 1.99, "bid_size": 196.0, "ask": 3.65, "ask_size": 252.0, "iv": 0.726, "open_interest": 19.0, "volume": 7.0, "delta": -0.1227, "gamma": 0.0047, "vega": 0.1209, "theta": -0.1363, "rho": -0.023, "theo": 2.8541, "change": -3.825, "open": 3.36, "high": 3.36, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:08:13", "percent_change": -56.4576, "prev_day_close": 6.77499985694885}, {"option": "VRT261211C00165000", "bid": 38.1, "bid_size": 97.0, "ask": 41.1, "ask_size": 24.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0055, "vega": 0.1389, "theta": -0.1501, "rho": 0.1217, "theo": 39.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "VRT261211P00165000", "bid": 2.47, "bid_size": 216.0, "ask": 5.2, "ask_size": 249.0, "iv": 0.7312, "open_interest": 5.0, "volume": 29.0, "delta": -0.1509, "gamma": 0.0055, "vega": 0.1392, "theta": -0.155, "rho": -0.0282, "theo": 3.6414, "change": -4.6, "open": 5.28, "high": 5.28, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:26:40", "percent_change": -54.1176, "prev_day_close": 8.5}, {"option": "VRT261211C00170000", "bid": 34.05, "bid_size": 101.0, "ask": 36.7, "ask_size": 18.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0063, "vega": 0.1574, "theta": -0.1691, "rho": 0.1194, "theo": 35.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "VRT261211P00170000", "bid": 3.3, "bid_size": 265.0, "ask": 6.0, "ask_size": 303.0, "iv": 0.7099, "open_interest": 6.0, "volume": 2.0, "delta": -0.1832, "gamma": 0.0063, "vega": 0.1579, "theta": -0.1735, "rho": -0.0344, "theo": 4.5956, "change": -5.175, "open": 4.65, "high": 4.9, "low": 4.65, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:05:32", "percent_change": -51.3648, "prev_day_close": 10.0750002861023}, {"option": "VRT261211C00175000", "bid": 30.2, "bid_size": 112.0, "ask": 32.75, "ask_size": 16.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0071, "vega": 0.1755, "theta": -0.1871, "rho": 0.1162, "theo": 31.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "VRT261211P00175000", "bid": 5.15, "bid_size": 97.0, "ask": 6.7, "ask_size": 222.0, "iv": 0.7068, "open_interest": 13.0, "volume": 4.0, "delta": -0.2197, "gamma": 0.0072, "vega": 0.1758, "theta": -0.1911, "rho": -0.0409, "theo": 5.7397, "change": -6.53, "open": 5.92, "high": 5.92, "low": 5.9, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-09T12:53:38", "percent_change": -52.4498, "prev_day_close": 12.4499998092651}, {"option": "VRT261211C00180000", "bid": 26.5, "bid_size": 243.0, "ask": 29.1, "ask_size": 71.0, "iv": 0.669, "open_interest": 16.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0079, "vega": 0.1924, "theta": -0.2035, "rho": 0.1121, "theo": 28.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-06T13:00:07", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "VRT261211P00180000", "bid": 5.85, "bid_size": 166.0, "ask": 8.8, "ask_size": 253.0, "iv": 0.6987, "open_interest": 95.0, "volume": 9.0, "delta": -0.2601, "gamma": 0.008, "vega": 0.1927, "theta": -0.207, "rho": -0.048, "theo": 7.0926, "change": -6.875, "open": 7.4, "high": 7.4, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:07:09", "percent_change": -48.3304, "prev_day_close": 14.2249999046326}, {"option": "VRT261211C00185000", "bid": 23.0, "bid_size": 281.0, "ask": 25.7, "ask_size": 31.0, "iv": 0.6592, "open_interest": 89.0, "volume": 1.0, "delta": 0.697, "gamma": 0.0086, "vega": 0.2073, "theta": -0.2175, "rho": 0.1071, "theo": 24.7322, "change": 9.215, "open": 24.64, "high": 24.64, "low": 24.64, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-11-09T10:21:17", "percent_change": 59.7407, "prev_day_close": 15.4250001907349}, {"option": "VRT261211P00185000", "bid": 7.4, "bid_size": 230.0, "ask": 10.5, "ask_size": 200.0, "iv": 0.691, "open_interest": 146.0, "volume": 2.0, "delta": -0.304, "gamma": 0.0087, "vega": 0.2078, "theta": -0.2206, "rho": -0.0559, "theo": 8.6733, "change": -7.33, "open": 8.9, "high": 9.12, "low": 8.9, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-09T13:04:03", "percent_change": -44.5593, "prev_day_close": 16.4500002861023}, {"option": "VRT261211C00190000", "bid": 19.8, "bid_size": 224.0, "ask": 22.55, "ask_size": 77.0, "iv": 0.6514, "open_interest": 160.0, "volume": 4.0, "delta": 0.6503, "gamma": 0.0093, "vega": 0.2198, "theta": -0.2285, "rho": 0.1012, "theo": 21.569, "change": 8.1, "open": 17.0, "high": 23.21, "low": 17.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T13:27:48", "percent_change": 60.0, "prev_day_close": 13.5}, {"option": "VRT261211P00190000", "bid": 9.25, "bid_size": 110.0, "ask": 12.3, "ask_size": 227.0, "iv": 0.682, "open_interest": 81.0, "volume": 2.0, "delta": -0.351, "gamma": 0.0093, "vega": 0.22, "theta": -0.2312, "rho": -0.0645, "theo": 10.497, "change": -8.0, "open": 10.9, "high": 11.5, "low": 10.9, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T14:19:09", "percent_change": -41.0256, "prev_day_close": 19.5}, {"option": "VRT261211C00195000", "bid": 16.85, "bid_size": 237.0, "ask": 19.75, "ask_size": 73.0, "iv": 0.6459, "open_interest": 49.0, "volume": 34.0, "delta": 0.6013, "gamma": 0.0098, "vega": 0.2291, "theta": -0.2361, "rho": 0.0948, "theo": 18.6594, "change": 5.93, "open": 18.13, "high": 21.2, "low": 17.33, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-11-09T14:30:26", "percent_change": 52.0175, "prev_day_close": 11.4000000953674}, {"option": "VRT261211P00195000", "bid": 11.35, "bid_size": 159.0, "ask": 13.35, "ask_size": 88.0, "iv": 0.6517, "open_interest": 15.0, "volume": 8.0, "delta": -0.4003, "gamma": 0.0098, "vega": 0.2293, "theta": -0.2383, "rho": -0.0722, "theo": 12.5773, "change": -8.41, "open": 18.49, "high": 18.49, "low": 12.8, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-11-09T15:37:46", "percent_change": -38.4897, "prev_day_close": 21.8499994277954}, {"option": "VRT261211C00200000", "bid": 14.25, "bid_size": 283.0, "ask": 17.05, "ask_size": 58.0, "iv": 0.6391, "open_interest": 269.0, "volume": 63.0, "delta": 0.5508, "gamma": 0.0101, "vega": 0.2349, "theta": -0.2398, "rho": 0.0878, "theo": 16.0113, "change": 6.81, "open": 11.35, "high": 17.96, "low": 11.35, "tick": "no_change", "last_trade_price": 16.31, "last_trade_time": "2026-11-09T15:37:17", "percent_change": 71.6842, "prev_day_close": 9.5}, {"option": "VRT261211P00200000", "bid": 13.75, "bid_size": 152.0, "ask": 16.75, "ask_size": 134.0, "iv": 0.6685, "open_interest": 14.0, "volume": 5.0, "delta": -0.4512, "gamma": 0.0102, "vega": 0.2349, "theta": -0.2416, "rho": -0.081, "theo": 14.9202, "change": -9.97, "open": 19.06, "high": 19.06, "low": 15.0, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-11-09T13:12:45", "percent_change": -39.4071, "prev_day_close": 25.2999992370605}, {"option": "VRT261211C00205000", "bid": 11.8, "bid_size": 299.0, "ask": 14.85, "ask_size": 151.0, "iv": 0.6352, "open_interest": 11.0, "volume": 12.0, "delta": 0.4997, "gamma": 0.0103, "vega": 0.2368, "theta": -0.2396, "rho": 0.0804, "theo": 13.6273, "change": 5.85, "open": 14.15, "high": 14.5, "low": 13.19, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T15:37:46", "percent_change": 73.5849, "prev_day_close": 7.9500002861023}, {"option": "VRT261211P00205000", "bid": 16.45, "bid_size": 98.0, "ask": 19.2, "ask_size": 202.0, "iv": 0.6605, "open_interest": 12.0, "volume": 3.0, "delta": -0.5027, "gamma": 0.0104, "vega": 0.2365, "theta": -0.241, "rho": -0.0888, "theo": 17.5283, "change": -11.13, "open": 17.64, "high": 17.64, "low": 17.62, "tick": "no_change", "last_trade_price": 17.62, "last_trade_time": "2026-11-09T11:33:52", "percent_change": -38.713, "prev_day_close": 28.75}, {"option": "VRT261211C00210000", "bid": 10.05, "bid_size": 262.0, "ask": 12.7, "ask_size": 178.0, "iv": 0.6366, "open_interest": 59.0, "volume": 15.0, "delta": 0.4489, "gamma": 0.0103, "vega": 0.2348, "theta": -0.2355, "rho": 0.0728, "theo": 11.5038, "change": 4.97, "open": 10.0, "high": 12.0, "low": 9.25, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-11-09T15:10:12", "percent_change": 75.8779, "prev_day_close": 6.54999995231628}, {"option": "VRT261211P00210000", "bid": 19.25, "bid_size": 96.0, "ask": 21.0, "ask_size": 19.0, "iv": 0.6303, "open_interest": 9.0, "volume": 4.0, "delta": -0.5539, "gamma": 0.0104, "vega": 0.2344, "theta": -0.2365, "rho": -0.097, "theo": 20.401, "change": -11.725, "open": 20.14, "high": 20.5, "low": 20.14, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T11:33:52", "percent_change": -36.3848, "prev_day_close": 32.2250003814697}, {"option": "VRT261211C00215000", "bid": 7.8, "bid_size": 287.0, "ask": 10.85, "ask_size": 162.0, "iv": 0.6232, "open_interest": 10.0, "volume": 7.0, "delta": 0.3994, "gamma": 0.0102, "vega": 0.2292, "theta": -0.2279, "rho": 0.0653, "theo": 9.6341, "change": 4.0, "open": 8.72, "high": 9.97, "low": 8.72, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:09:56", "percent_change": 72.7273, "prev_day_close": 5.5}, {"option": "VRT261211P00215000", "bid": 21.9, "bid_size": 156.0, "ask": 25.0, "ask_size": 146.0, "iv": 0.6332, "open_interest": 7.0, "volume": 1.0, "delta": -0.6039, "gamma": 0.0103, "vega": 0.2283, "theta": -0.2285, "rho": -0.1035, "theo": 23.5291, "change": -11.925, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-11-09T15:10:40", "percent_change": -32.7835, "prev_day_close": 36.375}, {"option": "VRT261211C00220000", "bid": 6.5, "bid_size": 233.0, "ask": 9.25, "ask_size": 160.0, "iv": 0.626, "open_interest": 9.0, "volume": 3.0, "delta": 0.3518, "gamma": 0.0098, "vega": 0.2203, "theta": -0.2172, "rho": 0.058, "theo": 8.0064, "change": 4.18, "open": 8.22, "high": 9.3, "low": 8.22, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T13:32:24", "percent_change": 93.9326, "prev_day_close": 4.45000004768372}, {"option": "VRT261211P00220000", "bid": 25.55, "bid_size": 148.0, "ask": 28.0, "ask_size": 126.0, "iv": 0.6262, "open_interest": 456.0, "volume": 1.0, "delta": -0.6519, "gamma": 0.01, "vega": 0.219, "theta": -0.2173, "rho": -0.1099, "theo": 26.9014, "change": -13.825, "open": 26.55, "high": 26.55, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-09T10:21:48", "percent_change": -34.2415, "prev_day_close": 40.375}, {"option": "VRT261211C00225000", "bid": 5.1, "bid_size": 233.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.6058, "open_interest": 16.0, "volume": 10.0, "delta": 0.3071, "gamma": 0.0094, "vega": 0.2086, "theta": -0.204, "rho": 0.0508, "theo": 6.6045, "change": 3.4, "open": 5.1, "high": 7.0, "low": 5.1, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:41:11", "percent_change": 94.4444, "prev_day_close": 3.60000002384186}, {"option": "VRT261211P00225000", "bid": 28.85, "bid_size": 69.0, "ask": 32.2, "ask_size": 123.0, "iv": 0.6289, "open_interest": 15.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0095, "vega": 0.2071, "theta": -0.2036, "rho": -0.1153, "theo": 30.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.71, "last_trade_time": "2026-11-06T15:51:23", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "VRT261211C00230000", "bid": 4.1, "bid_size": 297.0, "ask": 6.6, "ask_size": 269.0, "iv": 0.621, "open_interest": 38.0, "volume": 112.0, "delta": 0.2655, "gamma": 0.0088, "vega": 0.1947, "theta": -0.189, "rho": 0.0442, "theo": 5.4099, "change": 2.545, "open": 4.0, "high": 6.03, "low": 4.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T15:45:55", "percent_change": 85.8347, "prev_day_close": 2.9650000333786}, {"option": "VRT261211P00230000", "bid": 33.25, "bid_size": 15.0, "ask": 35.5, "ask_size": 23.0, "iv": 0.6273, "open_interest": 31.0, "volume": 1.0, "delta": -0.7394, "gamma": 0.0089, "vega": 0.1922, "theta": -0.1881, "rho": -0.1183, "theo": 34.3132, "change": -16.975, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T11:07:31", "percent_change": -34.7315, "prev_day_close": 48.875}, {"option": "VRT261211C00235000", "bid": 3.7, "bid_size": 153.0, "ask": 5.05, "ask_size": 172.0, "iv": 0.6194, "open_interest": 123.0, "volume": 16.0, "delta": 0.2276, "gamma": 0.0081, "vega": 0.1794, "theta": -0.1727, "rho": 0.0381, "theo": 4.403, "change": 2.055, "open": 2.78, "high": 4.82, "low": 2.78, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T15:41:11", "percent_change": 89.5425, "prev_day_close": 2.2950000166893}, {"option": "VRT261211P00235000", "bid": 36.85, "bid_size": 30.0, "ask": 39.8, "ask_size": 35.0, "iv": 0.6216, "open_interest": 4.0, "volume": 1.0, "delta": -0.7779, "gamma": 0.0083, "vega": 0.1762, "theta": -0.1714, "rho": -0.1211, "theo": 38.3143, "change": -14.33, "open": 38.87, "high": 38.87, "low": 38.87, "tick": "down", "last_trade_price": 38.87, "last_trade_time": "2026-11-09T10:30:19", "percent_change": -26.9361, "prev_day_close": 53.1999988555908}, {"option": "VRT261211C00240000", "bid": 2.36, "bid_size": 300.0, "ask": 4.75, "ask_size": 275.0, "iv": 0.6179, "open_interest": 22.0, "volume": 22.0, "delta": 0.1935, "gamma": 0.0074, "vega": 0.163, "theta": -0.156, "rho": 0.0324, "theo": 3.5622, "change": 1.67, "open": 3.4, "high": 4.0, "low": 3.4, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:31:28", "percent_change": 82.266, "prev_day_close": 2.03000003099442}, {"option": "VRT261211P00240000", "bid": 40.8, "bid_size": 36.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.5902, "open_interest": 1.0, "volume": 1.0, "delta": -0.8126, "gamma": 0.0076, "vega": 0.1596, "theta": -0.1542, "rho": -0.1221, "theo": 42.4835, "change": -16.375, "open": 41.45, "high": 41.45, "low": 41.45, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-11-09T10:21:48", "percent_change": -28.3182, "prev_day_close": 57.8250007629394}, {"option": "VRT261211C00245000", "bid": 2.09, "bid_size": 222.0, "ask": 4.05, "ask_size": 324.0, "iv": 0.63, "open_interest": 8.0, "volume": 2.0, "delta": 0.1632, "gamma": 0.0067, "vega": 0.1466, "theta": -0.1392, "rho": 0.0275, "theo": 2.8664, "change": 0.585, "open": 3.0, "high": 3.0, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T15:19:47", "percent_change": 26.0579, "prev_day_close": 2.24500000476837}, {"option": "VRT261211P00245000", "bid": 44.95, "bid_size": 31.0, "ask": 48.25, "ask_size": 21.0, "iv": 0.6016, "open_interest": 5.0, "volume": 4.0, "delta": -0.8435, "gamma": 0.0068, "vega": 0.1418, "theta": -0.1371, "rho": -0.1199, "theo": 46.8016, "change": -14.445, "open": 46.3, "high": 47.93, "low": 46.3, "tick": "up", "last_trade_price": 47.93, "last_trade_time": "2026-11-09T14:45:22", "percent_change": -23.1583, "prev_day_close": 62.375}, {"option": "VRT261211C00250000", "bid": 1.61, "bid_size": 222.0, "ask": 2.7, "ask_size": 100.0, "iv": 0.6034, "open_interest": 35.0, "volume": 12.0, "delta": 0.1368, "gamma": 0.006, "vega": 0.1303, "theta": -0.123, "rho": 0.0231, "theo": 2.2959, "change": 1.055, "open": 1.5, "high": 3.1, "low": 1.5, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:36:39", "percent_change": 96.347, "prev_day_close": 1.09499999880791}, {"option": "VRT261211P00250000", "bid": 49.85, "bid_size": 17.0, "ask": 52.05, "ask_size": 5.0, "iv": 0.5894, "open_interest": 20.0, "volume": 1.0, "delta": -0.8707, "gamma": 0.0061, "vega": 0.1242, "theta": -0.1206, "rho": -0.1183, "theo": 51.2477, "change": -16.235, "open": 50.79, "high": 50.79, "low": 50.79, "tick": "down", "last_trade_price": 50.79, "last_trade_time": "2026-11-09T10:54:32", "percent_change": -24.2223, "prev_day_close": 67.0249977111816}, {"option": "VRT261211C00255000", "bid": 1.11, "bid_size": 155.0, "ask": 2.25, "ask_size": 197.0, "iv": 0.5996, "open_interest": 34.0, "volume": 2.0, "delta": 0.1139, "gamma": 0.0053, "vega": 0.1147, "theta": -0.1076, "rho": 0.0192, "theo": 1.8312, "change": 1.09, "open": 1.84, "high": 1.84, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:20:17", "percent_change": 153.521, "prev_day_close": 0.709999974817038}, {"option": "VRT261211P00255000", "bid": 53.95, "bid_size": 20.0, "ask": 57.3, "ask_size": 18.0, "iv": 0.596, "open_interest": 2.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0055, "vega": 0.108, "theta": -0.105, "rho": -0.1129, "theo": 55.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.13, "last_trade_time": "2026-11-05T10:36:33", "percent_change": 0.0, "prev_day_close": 71.9249992370606}, {"option": "VRT261211C00260000", "bid": 0.74, "bid_size": 230.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.5901, "open_interest": 8.0, "volume": 4.0, "delta": 0.0943, "gamma": 0.0046, "vega": 0.1001, "theta": -0.0934, "rho": 0.016, "theo": 1.4557, "change": 0.56, "open": 1.48, "high": 1.53, "low": 1.48, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T12:19:25", "percent_change": 57.732, "prev_day_close": 0.969999991357326}, {"option": "VRT261211P00260000", "bid": 58.9, "bid_size": 18.0, "ask": 61.95, "ask_size": 18.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0048, "vega": 0.0919, "theta": -0.091, "rho": -0.109, "theo": 60.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "VRT261211C00265000", "bid": 0.33, "bid_size": 167.0, "ask": 1.42, "ask_size": 14.0, "iv": 0.5766, "open_interest": 11.0, "volume": 5.0, "delta": 0.0777, "gamma": 0.004, "vega": 0.0866, "theta": -0.0804, "rho": 0.0132, "theo": 1.154, "change": 0.16, "open": 1.1, "high": 1.16, "low": 1.1, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:05:04", "percent_change": 16.0, "prev_day_close": 1.0}, {"option": "VRT261211P00265000", "bid": 63.85, "bid_size": 18.0, "ask": 66.7, "ask_size": 18.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0042, "vega": 0.0764, "theta": -0.0781, "rho": -0.0985, "theo": 65.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "VRT261211C00270000", "bid": 0.25, "bid_size": 159.0, "ask": 1.07, "ask_size": 31.0, "iv": 0.5739, "open_interest": 15.0, "volume": 2.0, "delta": 0.0637, "gamma": 0.0034, "vega": 0.0744, "theta": -0.0687, "rho": 0.0108, "theo": 0.9127, "change": -0.22, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:51:19", "percent_change": -18.0328, "prev_day_close": 1.22000002861023}, {"option": "VRT261211P00270000", "bid": 68.1, "bid_size": 20.0, "ask": 71.5, "ask_size": 18.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0037, "vega": 0.0626, "theta": -0.0671, "rho": -0.0893, "theo": 69.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7249984741211}, {"option": "VRT261211C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 62.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0029, "vega": 0.0636, "theta": -0.0584, "rho": 0.0088, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T09:50:11", "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "VRT261211P00275000", "bid": 73.05, "bid_size": 19.0, "ask": 76.35, "ask_size": 15.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0032, "vega": 0.0495, "theta": -0.0566, "rho": -0.0764, "theo": 74.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-30T09:30:52", "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "VRT261211C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 7.0, "iv": 0.6191, "open_interest": 16.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0025, "vega": 0.054, "theta": -0.0494, "rho": 0.0072, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T10:59:53", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "VRT261211P00280000", "bid": 77.7, "bid_size": 11.0, "ask": 81.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0028, "vega": 0.0381, "theta": -0.0486, "rho": -0.065, "theo": 79.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "VRT261211C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 41.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0021, "vega": 0.0456, "theta": -0.0416, "rho": 0.0059, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "VRT261211P00285000", "bid": 82.75, "bid_size": 11.0, "ask": 86.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0026, "vega": 0.0279, "theta": -0.0398, "rho": -0.0489, "theo": 84.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "VRT261211C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 129.0, "iv": 0.6103, "open_interest": 6.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0018, "vega": 0.0384, "theta": -0.0349, "rho": 0.0048, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T09:39:07", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "VRT261211P00290000", "bid": 87.55, "bid_size": 11.0, "ask": 91.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.002, "vega": 0.0138, "theta": -0.0314, "rho": -0.0228, "theo": 89.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "VRT261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 65.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0015, "vega": 0.0323, "theta": -0.0292, "rho": 0.0039, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "VRT261211P00295000", "bid": 92.9, "bid_size": 10.0, "ask": 96.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0014, "vega": 0.0095, "theta": -0.0274, "rho": -0.0185, "theo": 94.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "VRT261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 69.0, "iv": 0.6563, "open_interest": 8.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0012, "vega": 0.027, "theta": -0.0243, "rho": 0.0031, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:03:07", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "VRT261211P00300000", "bid": 97.3, "bid_size": 10.0, "ask": 101.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0222, "rho": 0.0, "theo": 99.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "VRT261211C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 71.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.001, "vega": 0.0226, "theta": -0.0203, "rho": 0.0025, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "VRT261211P00305000", "bid": 102.75, "bid_size": 11.0, "ask": 106.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 104.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.525001525879}, {"option": "VRT261211C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 72.0, "iv": 0.7997, "open_interest": 1.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0168, "rho": 0.002, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-03T12:39:34", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "VRT261211P00310000", "bid": 107.7, "bid_size": 11.0, "ask": 111.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 109.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.674995422363}, {"option": "VRT261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 105.0, "iv": 0.8186, "open_interest": 36.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0116, "rho": 0.0013, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:03:23", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VRT261211P00320000", "bid": 117.8, "bid_size": 11.0, "ask": 121.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 119.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.8, "last_trade_time": "2026-11-04T11:31:37", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "VRT261218C00080000", "bid": 119.0, "bid_size": 1.0, "ask": 123.1, "ask_size": 11.0, "iv": 1.3791, "open_interest": 22.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.089, "theo": 120.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.2, "last_trade_time": "2026-11-06T09:40:55", "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "VRT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 1.6224, "open_interest": 984.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0026, "theta": -0.003, "rho": -0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:59:15", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "VRT261218C00085000", "bid": 114.35, "bid_size": 11.0, "ask": 117.65, "ask_size": 11.0, "iv": 1.2569, "open_interest": 12.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.0945, "theo": 115.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.67, "last_trade_time": "2026-10-28T09:41:41", "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "VRT261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 198.0, "iv": 1.5283, "open_interest": 30.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0043, "rho": -0.0004, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-18T11:25:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VRT261218C00090000", "bid": 109.4, "bid_size": 11.0, "ask": 112.75, "ask_size": 11.0, "iv": 1.2047, "open_interest": 4.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.0999, "theo": 110.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.25, "last_trade_time": "2026-09-17T11:28:59", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "VRT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 216.0, "iv": 1.4281, "open_interest": 20.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0055, "theta": -0.006, "rho": -0.0006, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T10:47:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VRT261218C00095000", "bid": 104.45, "bid_size": 15.0, "ask": 107.75, "ask_size": 15.0, "iv": 1.1306, "open_interest": 3.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0076, "theta": 0.0, "rho": 0.1052, "theo": 105.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.8, "last_trade_time": "2026-07-27T12:25:10", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "VRT261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 304.0, "iv": 1.1676, "open_interest": 255.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0083, "rho": -0.0009, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-06T10:22:42", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "VRT261218C00100000", "bid": 99.5, "bid_size": 15.0, "ask": 102.4, "ask_size": 15.0, "iv": 0.9711, "open_interest": 21.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0013, "rho": 0.1104, "theo": 100.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.38, "last_trade_time": "2026-11-04T10:33:17", "percent_change": 0.0, "prev_day_close": 84.4749984741211}, {"option": "VRT261218P00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 539.0, "iv": 1.0206, "open_interest": 431.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0112, "rho": -0.0013, "theo": 0.1086, "change": -0.07, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:44:21", "percent_change": -26.9231, "prev_day_close": 0.259999999776483}, {"option": "VRT261218C00105000", "bid": 94.6, "bid_size": 15.0, "ask": 97.5, "ask_size": 15.0, "iv": 0.9491, "open_interest": 11.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0054, "rho": 0.1154, "theo": 95.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.75, "last_trade_time": "2026-05-11T10:54:07", "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "VRT261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 326.0, "iv": 1.0267, "open_interest": 44.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0149, "rho": -0.0018, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T15:30:51", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VRT261218C00110000", "bid": 89.65, "bid_size": 15.0, "ask": 92.65, "ask_size": 15.0, "iv": 0.9196, "open_interest": 6.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0105, "rho": 0.1203, "theo": 91.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.71, "last_trade_time": "2026-11-06T11:14:56", "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "VRT261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 195.0, "iv": 0.8919, "open_interest": 288.0, "volume": 3.0, "delta": -0.0108, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0194, "rho": -0.0025, "theo": 0.2175, "change": -0.5, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:39:59", "percent_change": -67.5676, "prev_day_close": 0.73999996483326}, {"option": "VRT261218C00115000", "bid": 84.75, "bid_size": 38.0, "ask": 87.85, "ask_size": 15.0, "iv": 0.9014, "open_interest": 18.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0007, "vega": 0.0244, "theta": -0.0165, "rho": 0.1249, "theo": 86.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-11-06T09:31:52", "percent_change": 0.0, "prev_day_close": 69.7250022888184}, {"option": "VRT261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.803, "open_interest": 147.0, "volume": 20.0, "delta": -0.0147, "gamma": 0.0007, "vega": 0.0245, "theta": -0.025, "rho": -0.0034, "theo": 0.3018, "change": -0.335, "open": 0.33, "high": 0.45, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:41:48", "percent_change": -56.3025, "prev_day_close": 0.595000013709068}, {"option": "VRT261218C00120000", "bid": 79.9, "bid_size": 108.0, "ask": 82.9, "ask_size": 32.0, "iv": 0.8619, "open_interest": 100.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0009, "vega": 0.0315, "theta": -0.0237, "rho": 0.1292, "theo": 81.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.5, "last_trade_time": "2026-05-11T15:20:43", "percent_change": 0.0, "prev_day_close": 65.1249980926514}, {"option": "VRT261218P00120000", "bid": 0.35, "bid_size": 2.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8223, "open_interest": 738.0, "volume": 14.0, "delta": -0.0198, "gamma": 0.0009, "vega": 0.0316, "theta": -0.0317, "rho": -0.0046, "theo": 0.4139, "change": -0.69, "open": 0.65, "high": 0.65, "low": 0.35, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:46:28", "percent_change": -61.6071, "prev_day_close": 1.12000000476837}, {"option": "VRT261218C00125000", "bid": 75.05, "bid_size": 55.0, "ask": 78.05, "ask_size": 53.0, "iv": 0.8324, "open_interest": 52.0, "volume": 2.0, "delta": 0.973, "gamma": 0.0012, "vega": 0.04, "theta": -0.0322, "rho": 0.1332, "theo": 76.4259, "change": 7.15, "open": 67.7, "high": 67.75, "low": 67.7, "tick": "up", "last_trade_price": 67.75, "last_trade_time": "2026-11-09T09:30:23", "percent_change": 11.7987, "prev_day_close": 60.6000003814697}, {"option": "VRT261218P00125000", "bid": 0.18, "bid_size": 245.0, "ask": 0.71, "ask_size": 85.0, "iv": 0.771, "open_interest": 231.0, "volume": 21.0, "delta": -0.0263, "gamma": 0.0012, "vega": 0.0401, "theta": -0.0397, "rho": -0.006, "theo": 0.5611, "change": -0.95, "open": 0.62, "high": 0.73, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:25:52", "percent_change": -63.3333, "prev_day_close": 1.5}, {"option": "VRT261218C00130000", "bid": 70.25, "bid_size": 47.0, "ask": 72.95, "ask_size": 14.0, "iv": 0.7785, "open_interest": 32.0, "volume": 2.0, "delta": 0.9649, "gamma": 0.0015, "vega": 0.05, "theta": -0.0419, "rho": 0.1368, "theo": 71.6418, "change": 7.03, "open": 63.05, "high": 63.08, "low": 63.05, "tick": "up", "last_trade_price": 63.08, "last_trade_time": "2026-11-09T09:30:23", "percent_change": 12.5424, "prev_day_close": 56.0500011444092}, {"option": "VRT261218P00130000", "bid": 0.45, "bid_size": 81.0, "ask": 1.24, "ask_size": 242.0, "iv": 0.8054, "open_interest": 98.0, "volume": 91.0, "delta": -0.0344, "gamma": 0.0015, "vega": 0.0501, "theta": -0.049, "rho": -0.008, "theo": 0.752, "change": -1.285, "open": 1.44, "high": 1.44, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:32:45", "percent_change": -65.3944, "prev_day_close": 1.96499997377396}, {"option": "VRT261218C00135000", "bid": 66.3, "bid_size": 9.0, "ask": 68.3, "ask_size": 7.0, "iv": 0.831, "open_interest": 34.0, "volume": 2.0, "delta": 0.9548, "gamma": 0.0018, "vega": 0.0618, "theta": -0.053, "rho": 0.1398, "theo": 66.9118, "change": 6.795, "open": 58.5, "high": 58.52, "low": 58.5, "tick": "up", "last_trade_price": 58.52, "last_trade_time": "2026-11-09T09:30:23", "percent_change": 13.1368, "prev_day_close": 51.7250003814697}, {"option": "VRT261218P00135000", "bid": 0.37, "bid_size": 223.0, "ask": 1.35, "ask_size": 194.0, "iv": 0.749, "open_interest": 6319.0, "volume": 6.0, "delta": -0.0446, "gamma": 0.0018, "vega": 0.0618, "theta": -0.0596, "rho": -0.0104, "theo": 0.9974, "change": -1.545, "open": 1.45, "high": 1.45, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:17:38", "percent_change": -61.1881, "prev_day_close": 2.52500009536743}, {"option": "VRT261218C00140000", "bid": 61.65, "bid_size": 19.0, "ask": 63.8, "ask_size": 59.0, "iv": 0.8181, "open_interest": 21.0, "volume": 23.0, "delta": 0.9424, "gamma": 0.0023, "vega": 0.0751, "theta": -0.0653, "rho": 0.1423, "theo": 62.2478, "change": 15.5, "open": 54.05, "high": 62.9, "low": 53.95, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-11-09T15:46:37", "percent_change": 32.7004, "prev_day_close": 47.3999996185303}, {"option": "VRT261218P00140000", "bid": 1.04, "bid_size": 111.0, "ask": 1.67, "ask_size": 201.0, "iv": 0.7647, "open_interest": 490.0, "volume": 23.0, "delta": -0.057, "gamma": 0.0023, "vega": 0.0752, "theta": -0.0715, "rho": -0.0131, "theo": 1.3091, "change": -2.03, "open": 2.22, "high": 2.26, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:40:33", "percent_change": -63.4375, "prev_day_close": 3.19999992847443}, {"option": "VRT261218C00145000", "bid": 56.1, "bid_size": 71.0, "ask": 59.2, "ask_size": 19.0, "iv": 0.7437, "open_interest": 51.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0028, "vega": 0.0901, "theta": -0.0789, "rho": 0.1441, "theo": 57.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.75, "last_trade_time": "2026-11-05T13:04:09", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "VRT261218P00145000", "bid": 1.05, "bid_size": 197.0, "ask": 1.74, "ask_size": 41.0, "iv": 0.7094, "open_interest": 276.0, "volume": 15.0, "delta": -0.0721, "gamma": 0.0028, "vega": 0.0902, "theta": -0.0847, "rho": -0.0167, "theo": 1.7005, "change": -2.285, "open": 2.3, "high": 2.3, "low": 1.69, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:46:28", "percent_change": -57.4843, "prev_day_close": 3.97500002384186}, {"option": "VRT261218C00150000", "bid": 51.95, "bid_size": 152.0, "ask": 54.65, "ask_size": 95.0, "iv": 0.7444, "open_interest": 105.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0034, "vega": 0.1066, "theta": -0.0935, "rho": 0.1451, "theo": 53.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T09:39:17", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "VRT261218P00150000", "bid": 1.9, "bid_size": 141.0, "ask": 2.25, "ask_size": 98.0, "iv": 0.7219, "open_interest": 985.0, "volume": 25.0, "delta": -0.0901, "gamma": 0.0034, "vega": 0.1067, "theta": -0.0988, "rho": -0.0209, "theo": 2.1874, "change": -2.875, "open": 2.75, "high": 2.75, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:56:34", "percent_change": -57.7889, "prev_day_close": 4.97499990463257}, {"option": "VRT261218C00155000", "bid": 48.1, "bid_size": 42.0, "ask": 50.5, "ask_size": 121.0, "iv": 0.7602, "open_interest": 51.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.004, "vega": 0.1242, "theta": -0.1088, "rho": 0.1452, "theo": 48.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-05T11:12:24", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "VRT261218P00155000", "bid": 2.53, "bid_size": 84.0, "ask": 2.83, "ask_size": 34.0, "iv": 0.712, "open_interest": 370.0, "volume": 78.0, "delta": -0.1113, "gamma": 0.004, "vega": 0.1245, "theta": -0.1138, "rho": -0.0255, "theo": 2.7864, "change": -3.44, "open": 4.12, "high": 4.12, "low": 2.76, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T15:41:35", "percent_change": -55.4839, "prev_day_close": 6.20000004768372}, {"option": "VRT261218C00160000", "bid": 43.3, "bid_size": 115.0, "ask": 46.2, "ask_size": 120.0, "iv": 0.7234, "open_interest": 163.0, "volume": 3.0, "delta": 0.8638, "gamma": 0.0047, "vega": 0.1429, "theta": -0.1247, "rho": 0.1445, "theo": 44.5477, "change": 13.885, "open": 36.2, "high": 45.41, "low": 36.2, "tick": "up", "last_trade_price": 45.41, "last_trade_time": "2026-11-09T10:44:59", "percent_change": 44.0444, "prev_day_close": 31.5249996185303}, {"option": "VRT261218P00160000", "bid": 3.1, "bid_size": 182.0, "ask": 3.55, "ask_size": 10.0, "iv": 0.6959, "open_interest": 612.0, "volume": 38.0, "delta": -0.1359, "gamma": 0.0047, "vega": 0.1432, "theta": -0.1292, "rho": -0.0312, "theo": 3.5145, "change": -3.9, "open": 3.9, "high": 3.9, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -51.6556, "prev_day_close": 7.54999995231628}, {"option": "VRT261218C00165000", "bid": 38.85, "bid_size": 216.0, "ask": 42.15, "ask_size": 155.0, "iv": 0.7019, "open_interest": 157.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0054, "vega": 0.162, "theta": -0.1405, "rho": 0.1428, "theo": 40.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-11-05T13:11:50", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "VRT261218P00165000", "bid": 4.05, "bid_size": 142.0, "ask": 4.5, "ask_size": 67.0, "iv": 0.6914, "open_interest": 317.0, "volume": 70.0, "delta": -0.164, "gamma": 0.0054, "vega": 0.1622, "theta": -0.1447, "rho": -0.0378, "theo": 4.3914, "change": -4.375, "open": 6.55, "high": 6.55, "low": 4.53, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:54:55", "percent_change": -48.2094, "prev_day_close": 9.0750002861023}, {"option": "VRT261218C00170000", "bid": 34.95, "bid_size": 211.0, "ask": 37.85, "ask_size": 123.0, "iv": 0.6823, "open_interest": 138.0, "volume": 2.0, "delta": 0.8042, "gamma": 0.0061, "vega": 0.1809, "theta": -0.1559, "rho": 0.1401, "theo": 36.5113, "change": 10.55, "open": 35.41, "high": 35.41, "low": 35.4, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-09T14:55:03", "percent_change": 42.4547, "prev_day_close": 24.8499994277954}, {"option": "VRT261218P00170000", "bid": 5.2, "bid_size": 19.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6838, "open_interest": 8856.0, "volume": 127.0, "delta": -0.1958, "gamma": 0.0061, "vega": 0.1813, "theta": -0.1597, "rho": -0.0446, "theo": 5.4356, "change": -5.5, "open": 8.2, "high": 8.2, "low": 5.35, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:56:59", "percent_change": -50.4587, "prev_day_close": 10.9000000953674}, {"option": "VRT261218C00175000", "bid": 31.2, "bid_size": 215.0, "ask": 33.6, "ask_size": 79.0, "iv": 0.6608, "open_interest": 161.0, "volume": 55.0, "delta": 0.7692, "gamma": 0.0068, "vega": 0.1992, "theta": -0.1704, "rho": 0.1364, "theo": 32.761, "change": 10.425, "open": 27.0, "high": 33.85, "low": 25.4, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-09T13:39:30", "percent_change": 47.6571, "prev_day_close": 21.875}, {"option": "VRT261218P00175000", "bid": 6.35, "bid_size": 138.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.6746, "open_interest": 999.0, "volume": 191.0, "delta": -0.231, "gamma": 0.0068, "vega": 0.1996, "theta": -0.1738, "rho": -0.0525, "theo": 6.664, "change": -6.325, "open": 8.26, "high": 8.26, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:26:18", "percent_change": -48.9362, "prev_day_close": 12.9250001907349}, {"option": "VRT261218C00180000", "bid": 28.25, "bid_size": 196.0, "ask": 30.2, "ask_size": 143.0, "iv": 0.6708, "open_interest": 359.0, "volume": 87.0, "delta": 0.7309, "gamma": 0.0075, "vega": 0.2162, "theta": -0.1834, "rho": 0.1317, "theo": 29.2115, "change": 10.575, "open": 24.3, "high": 30.64, "low": 24.3, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T15:13:52", "percent_change": 54.4402, "prev_day_close": 19.4250001907349}, {"option": "VRT261218P00180000", "bid": 7.75, "bid_size": 163.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.6658, "open_interest": 2273.0, "volume": 92.0, "delta": -0.2695, "gamma": 0.0075, "vega": 0.2165, "theta": -0.1865, "rho": -0.0613, "theo": 8.0959, "change": -7.08, "open": 12.9, "high": 12.9, "low": 8.02, "tick": "no_change", "last_trade_price": 8.02, "last_trade_time": "2026-11-09T15:28:45", "percent_change": -46.8874, "prev_day_close": 15.1000003814697}, {"option": "VRT261218C00185000", "bid": 24.8, "bid_size": 198.0, "ask": 26.6, "ask_size": 146.0, "iv": 0.6542, "open_interest": 237.0, "volume": 93.0, "delta": 0.6897, "gamma": 0.0081, "vega": 0.2311, "theta": -0.1945, "rho": 0.1262, "theo": 25.8789, "change": 8.405, "open": 21.05, "high": 26.75, "low": 20.95, "tick": "down", "last_trade_price": 25.33, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 49.6603, "prev_day_close": 16.9250001907349}, {"option": "VRT261218P00185000", "bid": 9.4, "bid_size": 179.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.6599, "open_interest": 1695.0, "volume": 718.0, "delta": -0.311, "gamma": 0.0081, "vega": 0.2315, "theta": -0.1973, "rho": -0.0699, "theo": 9.7463, "change": -7.65, "open": 13.04, "high": 13.04, "low": 9.74, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -43.3428, "prev_day_close": 17.6499996185303}, {"option": "VRT261218C00190000", "bid": 22.55, "bid_size": 21.0, "ask": 23.5, "ask_size": 111.0, "iv": 0.6645, "open_interest": 348.0, "volume": 90.0, "delta": 0.646, "gamma": 0.0086, "vega": 0.2436, "theta": -0.2032, "rho": 0.1198, "theo": 22.7756, "change": 8.875, "open": 17.35, "high": 23.65, "low": 17.35, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-09T12:52:31", "percent_change": 60.2716, "prev_day_close": 14.7249999046326}, {"option": "VRT261218P00190000", "bid": 11.3, "bid_size": 156.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.6532, "open_interest": 4080.0, "volume": 706.0, "delta": -0.355, "gamma": 0.0087, "vega": 0.2439, "theta": -0.2057, "rho": -0.0792, "theo": 11.6256, "change": -8.35, "open": 14.55, "high": 14.55, "low": 11.52, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-09T15:52:49", "percent_change": -41.133, "prev_day_close": 20.3000001907349}, {"option": "VRT261218C00195000", "bid": 19.7, "bid_size": 33.0, "ask": 20.7, "ask_size": 149.0, "iv": 0.6587, "open_interest": 252.0, "volume": 57.0, "delta": 0.6004, "gamma": 0.0091, "vega": 0.253, "theta": -0.2092, "rho": 0.1126, "theo": 19.9101, "change": 7.92, "open": 15.9, "high": 21.12, "low": 15.8, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-11-09T15:34:05", "percent_change": 63.1076, "prev_day_close": 12.5500001907349}, {"option": "VRT261218P00195000", "bid": 13.4, "bid_size": 154.0, "ask": 14.1, "ask_size": 29.0, "iv": 0.6474, "open_interest": 1226.0, "volume": 35.0, "delta": -0.4009, "gamma": 0.0091, "vega": 0.2532, "theta": -0.2114, "rho": -0.0892, "theo": 13.7459, "change": -9.55, "open": 19.08, "high": 19.08, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T15:13:37", "percent_change": -41.1638, "prev_day_close": 23.1999998092651}, {"option": "VRT261218C00200000", "bid": 17.1, "bid_size": 47.0, "ask": 18.0, "ask_size": 162.0, "iv": 0.6508, "open_interest": 737.0, "volume": 169.0, "delta": 0.5537, "gamma": 0.0094, "vega": 0.2589, "theta": -0.2124, "rho": 0.1051, "theo": 17.2887, "change": 6.2, "open": 13.7, "high": 19.73, "low": 13.65, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-09T15:53:17", "percent_change": 57.6744, "prev_day_close": 10.75}, {"option": "VRT261218P00200000", "bid": 15.7, "bid_size": 250.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.6393, "open_interest": 1796.0, "volume": 115.0, "delta": -0.448, "gamma": 0.0094, "vega": 0.259, "theta": -0.2142, "rho": -0.0984, "theo": 16.1133, "change": -10.09, "open": 20.94, "high": 20.94, "low": 16.05, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-11-09T15:47:33", "percent_change": -38.2197, "prev_day_close": 26.3999996185303}, {"option": "VRT261218C00210000", "bid": 12.75, "bid_size": 1.0, "ask": 13.35, "ask_size": 102.0, "iv": 0.64, "open_interest": 668.0, "volume": 100.0, "delta": 0.4596, "gamma": 0.0096, "vega": 0.2599, "theta": -0.2098, "rho": 0.0888, "theo": 12.779, "change": 4.595, "open": 8.85, "high": 14.63, "low": 8.85, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-11-09T14:48:00", "percent_change": 59.8697, "prev_day_close": 7.67499995231628}, {"option": "VRT261218P00210000", "bid": 21.0, "bid_size": 28.0, "ask": 21.95, "ask_size": 3.0, "iv": 0.6244, "open_interest": 1131.0, "volume": 65.0, "delta": -0.5431, "gamma": 0.0097, "vega": 0.2596, "theta": -0.2111, "rho": -0.1168, "theo": 21.5842, "change": -11.65, "open": 28.47, "high": 28.47, "low": 21.3, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T15:39:55", "percent_change": -35.0376, "prev_day_close": 33.25}, {"option": "VRT261218C00220000", "bid": 9.05, "bid_size": 4.0, "ask": 9.65, "ask_size": 32.0, "iv": 0.6262, "open_interest": 848.0, "volume": 228.0, "delta": 0.3693, "gamma": 0.0092, "vega": 0.2472, "theta": -0.1965, "rho": 0.0724, "theo": 9.2094, "change": 3.575, "open": 6.65, "high": 10.9, "low": 6.65, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:53:17", "percent_change": 67.1361, "prev_day_close": 5.32500004768372}, {"option": "VRT261218P00220000", "bid": 27.4, "bid_size": 13.0, "ask": 29.05, "ask_size": 128.0, "iv": 0.6294, "open_interest": 945.0, "volume": 76.0, "delta": -0.6344, "gamma": 0.0094, "vega": 0.2457, "theta": -0.1972, "rho": -0.1308, "theo": 28.0065, "change": -12.015, "open": 37.9, "high": 37.9, "low": 27.9, "tick": "no_change", "last_trade_price": 29.01, "last_trade_time": "2026-11-09T13:58:24", "percent_change": -29.287, "prev_day_close": 41.0249996185303}, {"option": "VRT261218C00230000", "bid": 6.25, "bid_size": 10.0, "ask": 6.75, "ask_size": 141.0, "iv": 0.6143, "open_interest": 873.0, "volume": 231.0, "delta": 0.2878, "gamma": 0.0084, "vega": 0.2236, "theta": -0.1752, "rho": 0.0571, "theo": 6.486, "change": 2.7, "open": 4.8, "high": 7.63, "low": 4.8, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:53:35", "percent_change": 75.0, "prev_day_close": 3.60000002384186}, {"option": "VRT261218P00230000", "bid": 34.5, "bid_size": 118.0, "ask": 37.0, "ask_size": 176.0, "iv": 0.6345, "open_interest": 2516.0, "volume": 36.0, "delta": -0.7171, "gamma": 0.0086, "vega": 0.2208, "theta": -0.1752, "rho": -0.1416, "theo": 35.2877, "change": -13.295, "open": 43.22, "high": 43.22, "low": 35.09, "tick": "down", "last_trade_price": 36.13, "last_trade_time": "2026-11-09T15:01:00", "percent_change": -26.8993, "prev_day_close": 49.4249992370606}, {"option": "VRT261218C00240000", "bid": 4.2, "bid_size": 71.0, "ask": 4.65, "ask_size": 202.0, "iv": 0.6059, "open_interest": 1975.0, "volume": 163.0, "delta": 0.2181, "gamma": 0.0073, "vega": 0.1933, "theta": -0.1496, "rho": 0.0437, "theo": 4.4789, "change": 1.91, "open": 4.39, "high": 5.5, "low": 3.5, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T15:51:53", "percent_change": 79.5833, "prev_day_close": 2.39999997615814}, {"option": "VRT261218P00240000", "bid": 41.95, "bid_size": 153.0, "ask": 44.95, "ask_size": 169.0, "iv": 0.6169, "open_interest": 682.0, "volume": 2.0, "delta": -0.7881, "gamma": 0.0075, "vega": 0.1892, "theta": -0.1488, "rho": -0.1466, "theo": 43.2952, "change": -14.75, "open": 43.8, "high": 43.8, "low": 43.5, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-09T10:41:11", "percent_change": -25.3219, "prev_day_close": 58.25}, {"option": "VRT261218C00250000", "bid": 2.78, "bid_size": 83.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.5989, "open_interest": 1754.0, "volume": 149.0, "delta": 0.1614, "gamma": 0.0061, "vega": 0.1606, "theta": -0.123, "rho": 0.0325, "theo": 3.0448, "change": 1.49, "open": 2.06, "high": 3.58, "low": 2.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:35:29", "percent_change": 92.5466, "prev_day_close": 1.60999995470047}, {"option": "VRT261218P00250000", "bid": 50.5, "bid_size": 117.0, "ask": 53.5, "ask_size": 166.0, "iv": 0.6129, "open_interest": 992.0, "volume": 8.0, "delta": -0.8462, "gamma": 0.0063, "vega": 0.1552, "theta": -0.1215, "rho": -0.1448, "theo": 51.886, "change": -14.675, "open": 53.35, "high": 54.0, "low": 51.43, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-09T14:44:47", "percent_change": -21.7488, "prev_day_close": 67.4750022888184}, {"option": "VRT261218C00260000", "bid": 1.81, "bid_size": 61.0, "ask": 2.05, "ask_size": 18.0, "iv": 0.5947, "open_interest": 894.0, "volume": 117.0, "delta": 0.1171, "gamma": 0.0049, "vega": 0.1291, "theta": -0.098, "rho": 0.0237, "theo": 2.0463, "change": 0.915, "open": 1.39, "high": 2.52, "low": 1.39, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:58:28", "percent_change": 89.2683, "prev_day_close": 1.02500000596046}, {"option": "VRT261218P00260000", "bid": 59.4, "bid_size": 120.0, "ask": 62.4, "ask_size": 128.0, "iv": 0.6019, "open_interest": 777.0, "volume": 3.0, "delta": -0.892, "gamma": 0.0051, "vega": 0.1205, "theta": -0.0959, "rho": -0.1376, "theo": 60.9248, "change": -16.065, "open": 60.77, "high": 60.91, "low": 60.77, "tick": "up", "last_trade_price": 60.91, "last_trade_time": "2026-11-09T15:21:15", "percent_change": -20.8704, "prev_day_close": 76.9750022888184}, {"option": "VRT261218C00270000", "bid": 1.16, "bid_size": 1.0, "ask": 1.36, "ask_size": 17.0, "iv": 0.594, "open_interest": 873.0, "volume": 93.0, "delta": 0.0837, "gamma": 0.0039, "vega": 0.1011, "theta": -0.0761, "rho": 0.017, "theo": 1.3652, "change": 0.615, "open": 0.85, "high": 1.55, "low": 0.85, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:58:28", "percent_change": 93.8931, "prev_day_close": 0.655000001192093}, {"option": "VRT261218P00270000", "bid": 68.75, "bid_size": 119.0, "ask": 71.85, "ask_size": 116.0, "iv": 0.6046, "open_interest": 368.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0041, "vega": 0.0894, "theta": -0.0741, "rho": -0.1232, "theo": 70.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.69, "last_trade_time": "2026-11-06T12:17:02", "percent_change": 0.0, "prev_day_close": 86.3999977111816}, {"option": "VRT261218C00280000", "bid": 0.68, "bid_size": 115.0, "ask": 0.96, "ask_size": 23.0, "iv": 0.5928, "open_interest": 653.0, "volume": 245.0, "delta": 0.0592, "gamma": 0.003, "vega": 0.0775, "theta": -0.058, "rho": 0.012, "theo": 0.9076, "change": 0.395, "open": 0.96, "high": 1.03, "low": 0.76, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:56:05", "percent_change": 90.8046, "prev_day_close": 0.435000009834766}, {"option": "VRT261218P00280000", "bid": 78.15, "bid_size": 95.0, "ask": 81.45, "ask_size": 113.0, "iv": 0.5875, "open_interest": 489.0, "volume": 2.0, "delta": -0.9538, "gamma": 0.0033, "vega": 0.0619, "theta": -0.0569, "rho": -0.1004, "theo": 79.8971, "change": -15.38, "open": 80.56, "high": 81.17, "low": 80.56, "tick": "up", "last_trade_price": 81.17, "last_trade_time": "2026-11-09T14:00:10", "percent_change": -15.9296, "prev_day_close": 96.5499992370606}, {"option": "VRT261218C00290000", "bid": 0.1, "bid_size": 358.0, "ask": 1.08, "ask_size": 278.0, "iv": 0.6043, "open_interest": 1162.0, "volume": 3.0, "delta": 0.0416, "gamma": 0.0022, "vega": 0.0586, "theta": -0.0435, "rho": 0.0084, "theo": 0.6032, "change": 0.355, "open": 0.56, "high": 0.64, "low": 0.56, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:44:29", "percent_change": 129.091, "prev_day_close": 0.275000005960464}, {"option": "VRT261218P00290000", "bid": 88.35, "bid_size": 25.0, "ask": 90.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 5.0, "delta": -0.9742, "gamma": 0.0027, "vega": 0.0388, "theta": -0.0423, "rho": -0.0664, "theo": 89.6693, "change": -16.15, "open": 90.0, "high": 90.7, "low": 90.0, "tick": "down", "last_trade_price": 90.2, "last_trade_time": "2026-11-09T10:34:54", "percent_change": -15.1857, "prev_day_close": 106.349998474121}, {"option": "VRT261218C00300000", "bid": 0.3, "bid_size": 4.0, "ask": 0.73, "ask_size": 160.0, "iv": 0.634, "open_interest": 1032.0, "volume": 3.0, "delta": 0.0291, "gamma": 0.0016, "vega": 0.0438, "theta": -0.0324, "rho": 0.0059, "theo": 0.4019, "change": 0.155, "open": 0.53, "high": 0.53, "low": 0.43, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:39:13", "percent_change": 54.386, "prev_day_close": 0.285000003874302}, {"option": "VRT261218P00300000", "bid": 97.95, "bid_size": 15.0, "ask": 101.15, "ask_size": 15.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0019, "vega": 0.015, "theta": -0.0366, "rho": -0.0303, "theo": 99.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-11-06T10:05:38", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "VRT261218C00310000", "bid": 0.12, "bid_size": 209.0, "ask": 0.39, "ask_size": 90.0, "iv": 0.6082, "open_interest": 506.0, "volume": 18.0, "delta": 0.0204, "gamma": 0.0012, "vega": 0.0325, "theta": -0.0239, "rho": 0.0041, "theo": 0.2691, "change": 0.09, "open": 0.26, "high": 0.35, "low": 0.26, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:49:06", "percent_change": 34.6154, "prev_day_close": 0.259999994188547}, {"option": "VRT261218P00310000", "bid": 107.3, "bid_size": 10.0, "ask": 111.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0169, "rho": 0.0, "theo": 109.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.05, "last_trade_time": "2026-11-05T15:32:08", "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "VRT261218C00320000", "bid": 0.2, "bid_size": 1.0, "ask": 0.26, "ask_size": 26.0, "iv": 0.6363, "open_interest": 517.0, "volume": 16.0, "delta": 0.0143, "gamma": 0.0009, "vega": 0.024, "theta": -0.0176, "rho": 0.0029, "theo": 0.1814, "change": -0.01, "open": 0.24, "high": 0.39, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:22:17", "percent_change": -4.76191, "prev_day_close": 0.210000002756715}, {"option": "VRT261218P00320000", "bid": 118.25, "bid_size": 15.0, "ask": 121.1, "ask_size": 15.0, "iv": 0.7415, "open_interest": 7.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 119.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.3, "last_trade_time": "2026-11-05T15:14:49", "percent_change": 0.0, "prev_day_close": 136.350006103516}, {"option": "VRT261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 163.0, "iv": 0.6193, "open_interest": 453.0, "volume": 10.0, "delta": 0.01, "gamma": 0.0006, "vega": 0.0177, "theta": -0.013, "rho": 0.002, "theo": 0.1232, "change": -0.2, "open": 0.14, "high": 0.24, "low": 0.14, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -45.4545, "prev_day_close": 0.439999997615814}, {"option": "VRT261218P00330000", "bid": 128.05, "bid_size": 15.0, "ask": 131.1, "ask_size": 15.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 129.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.94, "last_trade_time": "2026-10-23T15:50:01", "percent_change": 0.0, "prev_day_close": 146.350006103516}, {"option": "VRT261218C00340000", "bid": 0.04, "bid_size": 76.0, "ask": 0.84, "ask_size": 289.0, "iv": 0.7716, "open_interest": 361.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0005, "vega": 0.0131, "theta": -0.0096, "rho": 0.0014, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:16:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VRT261218P00340000", "bid": 137.8, "bid_size": 15.0, "ask": 141.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 139.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.08, "last_trade_time": "2026-10-06T12:47:31", "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "VRT261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6209, "open_interest": 419.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0071, "rho": 0.001, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:54:49", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "VRT261218P00350000", "bid": 147.8, "bid_size": 11.0, "ask": 151.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 149.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-09-14T09:37:00", "percent_change": 0.0, "prev_day_close": 166.375}, {"option": "VRT261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 164.0, "iv": 0.7943, "open_interest": 179.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0052, "rho": 0.0007, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:28:27", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "VRT261218P00360000", "bid": 157.75, "bid_size": 11.0, "ask": 161.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 159.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.7, "last_trade_time": "2026-10-15T14:46:06", "percent_change": 0.0, "prev_day_close": 176.325004577637}, {"option": "VRT261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 152.0, "iv": 0.8853, "open_interest": 318.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0039, "rho": 0.0005, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:20:53", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "VRT261218P00370000", "bid": 167.6, "bid_size": 11.0, "ask": 171.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 169.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.4, "last_trade_time": "2026-11-04T09:38:13", "percent_change": 0.0, "prev_day_close": 186.275001525879}, {"option": "VRT261218C00380000", "bid": 0.02, "bid_size": 1.0, "ask": 0.76, "ask_size": 147.0, "iv": 0.8877, "open_interest": 261.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.004, "theta": -0.0029, "rho": 0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T14:59:50", "percent_change": 0.0, "prev_day_close": 0.364999989047646}, {"option": "VRT261218P00380000", "bid": 177.6, "bid_size": 11.0, "ask": 181.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 179.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.71, "last_trade_time": "2026-09-10T09:45:53", "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "VRT261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 286.0, "iv": 0.9092, "open_interest": 135.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.003, "theta": -0.0022, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T11:23:03", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "VRT261218P00390000", "bid": 187.8, "bid_size": 15.0, "ask": 191.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 189.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.6, "last_trade_time": "2026-10-14T15:55:01", "percent_change": 0.0, "prev_day_close": 206.375}, {"option": "VRT261218C00400000", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 183.0, "iv": 0.8794, "open_interest": 494.0, "volume": 4.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0017, "rho": 0.0002, "theo": 0.0106, "change": -0.14, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:05:53", "percent_change": -70.0, "prev_day_close": 0.199999992735684}, {"option": "VRT261218P00400000", "bid": 198.4, "bid_size": 15.0, "ask": 201.1, "ask_size": 15.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 199.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.58, "last_trade_time": "2026-10-14T15:55:01", "percent_change": 0.0, "prev_day_close": 216.375}, {"option": "VRT261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 160.0, "iv": 0.8957, "open_interest": 69.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0013, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T13:11:42", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "VRT261218P00410000", "bid": 208.4, "bid_size": 15.0, "ask": 211.1, "ask_size": 15.0, "iv": 1.0925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 209.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.13, "last_trade_time": "2026-08-04T09:30:14", "percent_change": 0.0, "prev_day_close": 226.350006103516}, {"option": "VRT261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 200.0, "iv": 1.0157, "open_interest": 101.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:45:38", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "VRT261218P00420000", "bid": 217.75, "bid_size": 11.0, "ask": 221.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 219.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.9, "last_trade_time": "2026-11-05T14:15:34", "percent_change": 0.0, "prev_day_close": 236.325004577637}, {"option": "VRT261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 131.0, "iv": 1.034, "open_interest": 172.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-09T12:08:54", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VRT261218P00430000", "bid": 227.75, "bid_size": 11.0, "ask": 231.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 229.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.95, "last_trade_time": "2026-09-21T09:31:44", "percent_change": 0.0, "prev_day_close": 246.275001525879}, {"option": "VRT261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 165.0, "iv": 1.0284, "open_interest": 260.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:56:02", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "VRT261218P00440000", "bid": 237.75, "bid_size": 11.0, "ask": 241.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 239.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.67, "last_trade_time": "2026-04-24T09:36:26", "percent_change": 0.0, "prev_day_close": 256.224990844727}, {"option": "VRT261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 76.0, "iv": 1.0665, "open_interest": 113.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T11:22:01", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "VRT261218P00450000", "bid": 247.7, "bid_size": 11.0, "ask": 251.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 249.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.38, "last_trade_time": "2026-06-04T09:30:16", "percent_change": 0.0, "prev_day_close": 266.275009155273}, {"option": "VRT261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 90.0, "iv": 1.1256, "open_interest": 73.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-23T13:07:13", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "VRT261218P00460000", "bid": 257.75, "bid_size": 11.0, "ask": 261.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 259.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.05, "last_trade_time": "2026-10-28T09:34:18", "percent_change": 0.0, "prev_day_close": 276.275009155273}, {"option": "VRT261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 173.0, "iv": 1.1118, "open_interest": 51.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "VRT261218P00470000", "bid": 267.75, "bid_size": 11.0, "ask": 271.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 269.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.47, "last_trade_time": "2026-08-13T09:32:48", "percent_change": 0.0, "prev_day_close": 286.275009155273}, {"option": "VRT261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 171.0, "iv": 1.1572, "open_interest": 132.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:10:20", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "VRT261218P00480000", "bid": 277.7, "bid_size": 11.0, "ask": 281.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 279.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.55, "last_trade_time": "2026-05-15T15:54:15", "percent_change": 0.0, "prev_day_close": 296.275009155273}, {"option": "VRT261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 171.0, "iv": 1.1902, "open_interest": 40.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-05T09:39:58", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "VRT261218P00490000", "bid": 287.8, "bid_size": 11.0, "ask": 291.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 289.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.0, "last_trade_time": "2026-10-28T09:41:41", "percent_change": 0.0, "prev_day_close": 306.350006103516}, {"option": "VRT261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 148.0, "iv": 1.2123, "open_interest": 125.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:13:58", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "VRT261218P00500000", "bid": 298.35, "bid_size": 7.0, "ask": 301.1, "ask_size": 11.0, "iv": 1.3409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 299.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.28, "last_trade_time": "2026-06-30T15:51:16", "percent_change": 0.0, "prev_day_close": 316.375}, {"option": "VRT261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 88.0, "iv": 1.4163, "open_interest": 98.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:26:34", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "VRT261218P00520000", "bid": 317.75, "bid_size": 11.0, "ask": 321.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 319.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.53, "last_trade_time": "2026-06-30T15:51:16", "percent_change": 0.0, "prev_day_close": 336.350006103516}, {"option": "VRT261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 206.0, "iv": 1.4602, "open_interest": 268.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:34:49", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "VRT261218P00540000", "bid": 337.75, "bid_size": 11.0, "ask": 341.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 339.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.55, "last_trade_time": "2026-05-21T09:35:22", "percent_change": 0.0, "prev_day_close": 356.275009155273}, {"option": "VRT261224C00090000", "bid": 109.55, "bid_size": 11.0, "ask": 113.3, "ask_size": 1.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.1149, "theo": 110.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "VRT261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 58.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0083, "theta": -0.008, "rho": -0.0011, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 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": "VRT261224C00095000", "bid": 104.6, "bid_size": 11.0, "ask": 108.4, "ask_size": 2.0, "iv": 1.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0112, "theta": 0.0, "rho": 0.1217, "theo": 105.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6999969482422}, {"option": "VRT261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 50.0, "iv": 1.0907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0107, "rho": -0.0015, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "VRT261224C00100000", "bid": 99.65, "bid_size": 11.0, "ask": 103.45, "ask_size": 2.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.015, "theta": 0.0, "rho": 0.1281, "theo": 100.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "VRT261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 1.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.015, "theta": -0.014, "rho": -0.0021, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "VRT261224C00105000", "bid": 94.75, "bid_size": 11.0, "ask": 98.5, "ask_size": 2.0, "iv": 1.0785, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0005, "vega": 0.0196, "theta": -0.0017, "rho": 0.134, "theo": 95.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9750022888184}, {"option": "VRT261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 52.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0197, "theta": -0.0181, "rho": -0.0028, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "VRT261224C00110000", "bid": 89.85, "bid_size": 11.0, "ask": 93.65, "ask_size": 2.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0006, "vega": 0.0254, "theta": -0.0074, "rho": 0.1396, "theo": 91.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "VRT261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 6.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0254, "theta": -0.023, "rho": -0.0038, "theo": 0.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "VRT261224C00115000", "bid": 84.95, "bid_size": 18.0, "ask": 88.35, "ask_size": 4.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0008, "vega": 0.0325, "theta": -0.0141, "rho": 0.1448, "theo": 86.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "VRT261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 16.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0008, "vega": 0.0325, "theta": -0.0289, "rho": -0.0051, "theo": 0.4264, "change": 0.0, "open": 0.0, "high": 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": "VRT261224C00120000", "bid": 80.1, "bid_size": 18.0, "ask": 83.55, "ask_size": 5.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.001, "vega": 0.0408, "theta": -0.0218, "rho": 0.1496, "theo": 81.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "VRT261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 7.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.001, "vega": 0.0411, "theta": -0.0357, "rho": -0.0066, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VRT261224C00125000", "bid": 75.3, "bid_size": 18.0, "ask": 78.9, "ask_size": 4.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0013, "vega": 0.0508, "theta": -0.0306, "rho": 0.154, "theo": 76.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "VRT261224P00125000", "bid": 0.22, "bid_size": 47.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0013, "vega": 0.0508, "theta": -0.0437, "rho": -0.0087, "theo": 0.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "VRT261224C00130000", "bid": 70.55, "bid_size": 21.0, "ask": 73.9, "ask_size": 13.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0016, "vega": 0.0623, "theta": -0.0404, "rho": 0.1578, "theo": 71.8569, "change": 0.0, "open": 0.0, "high": 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": "VRT261224P00130000", "bid": 0.1, "bid_size": 108.0, "ask": 2.99, "ask_size": 207.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0016, "vega": 0.0624, "theta": -0.0527, "rho": -0.0111, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "VRT261224C00135000", "bid": 65.9, "bid_size": 20.0, "ask": 69.0, "ask_size": 13.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.002, "vega": 0.0753, "theta": -0.0514, "rho": 0.1611, "theo": 67.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "VRT261224P00135000", "bid": 0.43, "bid_size": 142.0, "ask": 2.97, "ask_size": 215.0, "iv": 0.8135, "open_interest": 3.0, "volume": 2.0, "delta": -0.0524, "gamma": 0.002, "vega": 0.0755, "theta": -0.0628, "rho": -0.0142, "theo": 1.2869, "change": -1.155, "open": 0.99, "high": 2.02, "low": 0.99, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T11:44:59", "percent_change": -36.378, "prev_day_close": 3.17499995231628}, {"option": "VRT261224C00140000", "bid": 61.25, "bid_size": 19.0, "ask": 64.4, "ask_size": 16.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0024, "vega": 0.0901, "theta": -0.0632, "rho": 0.1636, "theo": 62.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "VRT261224P00140000", "bid": 0.72, "bid_size": 204.0, "ask": 2.86, "ask_size": 269.0, "iv": 0.7633, "open_interest": 2.0, "volume": 2.0, "delta": -0.0658, "gamma": 0.0024, "vega": 0.0902, "theta": -0.0739, "rho": -0.0177, "theo": 1.6554, "change": -1.63, "open": 1.48, "high": 2.42, "low": 1.48, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T11:44:59", "percent_change": -40.2469, "prev_day_close": 4.05000007152557}, {"option": "VRT261224C00145000", "bid": 56.75, "bid_size": 20.0, "ask": 59.8, "ask_size": 14.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0029, "vega": 0.1062, "theta": -0.076, "rho": 0.1654, "theo": 58.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "VRT261224P00145000", "bid": 1.0, "bid_size": 172.0, "ask": 3.65, "ask_size": 287.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0029, "vega": 0.1066, "theta": -0.0859, "rho": -0.0218, "theo": 2.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "VRT261224C00150000", "bid": 52.3, "bid_size": 20.0, "ask": 55.4, "ask_size": 14.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0034, "vega": 0.1236, "theta": -0.0895, "rho": 0.1664, "theo": 53.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "VRT261224P00150000", "bid": 1.97, "bid_size": 61.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.7453, "open_interest": 3.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0034, "vega": 0.1238, "theta": -0.0986, "rho": -0.027, "theo": 2.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:22:07", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "VRT261224C00155000", "bid": 48.0, "bid_size": 35.0, "ask": 50.95, "ask_size": 16.0, "iv": 0.7217, "open_interest": 1.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.004, "vega": 0.1422, "theta": -0.1034, "rho": 0.1663, "theo": 49.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-11-05T14:54:37", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "VRT261224P00155000", "bid": 2.57, "bid_size": 198.0, "ask": 4.75, "ask_size": 120.0, "iv": 0.7348, "open_interest": 2.0, "volume": 6.0, "delta": -0.122, "gamma": 0.004, "vega": 0.1425, "theta": -0.1118, "rho": -0.0325, "theo": 3.333, "change": -3.53, "open": 4.0, "high": 4.0, "low": 3.92, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-09T10:16:50", "percent_change": -47.3825, "prev_day_close": 7.44999980926514}, {"option": "VRT261224C00160000", "bid": 43.8, "bid_size": 33.0, "ask": 46.85, "ask_size": 16.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0046, "vega": 0.1612, "theta": -0.1176, "rho": 0.1654, "theo": 45.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "VRT261224P00160000", "bid": 2.92, "bid_size": 246.0, "ask": 5.2, "ask_size": 276.0, "iv": 0.6966, "open_interest": 3.0, "volume": 5.0, "delta": -0.1466, "gamma": 0.0046, "vega": 0.162, "theta": -0.1251, "rho": -0.0388, "theo": 4.1342, "change": -4.2, "open": 4.53, "high": 4.53, "low": 3.9, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:41:44", "percent_change": -49.7041, "prev_day_close": 8.44999980926514}, {"option": "VRT261224C00165000", "bid": 39.75, "bid_size": 67.0, "ask": 42.55, "ask_size": 16.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0053, "vega": 0.1807, "theta": -0.1315, "rho": 0.1633, "theo": 41.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "VRT261224P00165000", "bid": 4.45, "bid_size": 68.0, "ask": 6.25, "ask_size": 4.0, "iv": 0.6736, "open_interest": 3.0, "volume": 8.0, "delta": -0.1746, "gamma": 0.0053, "vega": 0.1811, "theta": -0.1383, "rho": -0.0466, "theo": 5.0849, "change": -5.665, "open": 7.2, "high": 7.2, "low": 4.96, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-11-09T15:22:15", "percent_change": -53.3176, "prev_day_close": 10.625}, {"option": "VRT261224C00170000", "bid": 35.9, "bid_size": 82.0, "ask": 39.1, "ask_size": 43.0, "iv": 0.6921, "open_interest": 1.0, "volume": 1.0, "delta": 0.7938, "gamma": 0.0059, "vega": 0.1998, "theta": -0.1449, "rho": 0.1602, "theo": 37.283, "change": 9.05, "open": 35.25, "high": 35.25, "low": 35.25, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-11-09T14:29:30", "percent_change": 34.542, "prev_day_close": 26.1999998092651}, {"option": "VRT261224P00170000", "bid": 4.9, "bid_size": 214.0, "ask": 7.55, "ask_size": 111.0, "iv": 0.6824, "open_interest": 4.0, "volume": 1.0, "delta": -0.2056, "gamma": 0.0059, "vega": 0.2002, "theta": -0.151, "rho": -0.0544, "theo": 6.201, "change": -5.2, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:19:47", "percent_change": -43.3333, "prev_day_close": 12.0}, {"option": "VRT261224C00175000", "bid": 32.15, "bid_size": 170.0, "ask": 35.05, "ask_size": 38.0, "iv": 0.672, "open_interest": 4.0, "volume": 11.0, "delta": 0.7599, "gamma": 0.0065, "vega": 0.2179, "theta": -0.1574, "rho": 0.1561, "theo": 33.6038, "change": 10.925, "open": 28.0, "high": 34.0, "low": 25.9, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T10:15:01", "percent_change": 47.3456, "prev_day_close": 23.0749998092651}, {"option": "VRT261224P00175000", "bid": 6.2, "bid_size": 244.0, "ask": 8.9, "ask_size": 120.0, "iv": 0.6746, "open_interest": 2.0, "volume": 27.0, "delta": -0.2397, "gamma": 0.0066, "vega": 0.2186, "theta": -0.1627, "rho": -0.0638, "theo": 7.4966, "change": -6.925, "open": 7.8, "high": 7.8, "low": 7.32, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:46:29", "percent_change": -48.3421, "prev_day_close": 14.3250002861023}, {"option": "VRT261224C00180000", "bid": 28.6, "bid_size": 214.0, "ask": 31.3, "ask_size": 41.0, "iv": 0.6564, "open_interest": 26.0, "volume": 2.0, "delta": 0.7232, "gamma": 0.0071, "vega": 0.2348, "theta": -0.1685, "rho": 0.1509, "theo": 30.1192, "change": 8.325, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-09T09:48:09", "percent_change": 41.2639, "prev_day_close": 20.1749992370605}, {"option": "VRT261224P00180000", "bid": 7.65, "bid_size": 203.0, "ask": 10.55, "ask_size": 173.0, "iv": 0.6683, "open_interest": 16.0, "volume": 7.0, "delta": -0.2768, "gamma": 0.0072, "vega": 0.2352, "theta": -0.1732, "rho": -0.0728, "theo": 8.9909, "change": -6.98, "open": 9.72, "high": 9.73, "low": 9.32, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T12:52:41", "percent_change": -42.8221, "prev_day_close": 16.3000001907349}, {"option": "VRT261224C00185000", "bid": 25.2, "bid_size": 226.0, "ask": 28.1, "ask_size": 52.0, "iv": 0.648, "open_interest": 8.0, "volume": 7.0, "delta": 0.6839, "gamma": 0.0077, "vega": 0.2496, "theta": -0.178, "rho": 0.1449, "theo": 26.842, "change": 11.455, "open": 20.32, "high": 29.08, "low": 20.32, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-11-09T11:02:38", "percent_change": 64.9929, "prev_day_close": 17.625}, {"option": "VRT261224P00185000", "bid": 9.9, "bid_size": 36.0, "ask": 12.3, "ask_size": 140.0, "iv": 0.672, "open_interest": 13.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0077, "vega": 0.2501, "theta": -0.1819, "rho": -0.0822, "theo": 10.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.42, "last_trade_time": "2026-11-06T09:49:14", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "VRT261224C00190000", "bid": 22.1, "bid_size": 145.0, "ask": 25.35, "ask_size": 39.0, "iv": 0.6461, "open_interest": 9.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0081, "vega": 0.2619, "theta": -0.1854, "rho": 0.138, "theo": 23.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-11-05T13:04:08", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "VRT261224P00190000", "bid": 10.6, "bid_size": 182.0, "ask": 14.25, "ask_size": 83.0, "iv": 0.6411, "open_interest": 10.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0082, "vega": 0.2622, "theta": -0.1887, "rho": -0.0935, "theo": 12.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-11-05T15:06:46", "percent_change": 0.0, "prev_day_close": 21.0750007629395}, {"option": "VRT261224C00195000", "bid": 19.15, "bid_size": 162.0, "ask": 22.15, "ask_size": 35.0, "iv": 0.6304, "open_interest": 2.0, "volume": 30.0, "delta": 0.5996, "gamma": 0.0085, "vega": 0.2712, "theta": -0.1907, "rho": 0.1303, "theo": 20.95, "change": 8.505, "open": 20.75, "high": 21.63, "low": 20.75, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-11-09T10:37:05", "percent_change": 64.8, "prev_day_close": 13.125}, {"option": "VRT261224P00195000", "bid": 12.8, "bid_size": 215.0, "ask": 16.35, "ask_size": 104.0, "iv": 0.6345, "open_interest": 19.0, "volume": 1.0, "delta": -0.4012, "gamma": 0.0086, "vega": 0.2715, "theta": -0.1933, "rho": -0.103, "theo": 14.7643, "change": -5.4, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-11-09T09:45:10", "percent_change": -22.4532, "prev_day_close": 24.0500001907349}, {"option": "VRT261224C00200000", "bid": 16.5, "bid_size": 248.0, "ask": 19.65, "ask_size": 40.0, "iv": 0.6254, "open_interest": 7.0, "volume": 1.0, "delta": 0.5556, "gamma": 0.0088, "vega": 0.2773, "theta": -0.1936, "rho": 0.1221, "theo": 18.3468, "change": 3.41, "open": 15.21, "high": 15.21, "low": 15.21, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-11-09T09:30:32", "percent_change": 28.8983, "prev_day_close": 11.8000001907349}, {"option": "VRT261224P00200000", "bid": 16.0, "bid_size": 64.0, "ask": 18.65, "ask_size": 136.0, "iv": 0.6417, "open_interest": 4.0, "volume": 3.0, "delta": -0.4456, "gamma": 0.0089, "vega": 0.2774, "theta": -0.1955, "rho": -0.1131, "theo": 17.1451, "change": -9.755, "open": 21.82, "high": 21.82, "low": 17.57, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-11-09T13:30:49", "percent_change": -35.6999, "prev_day_close": 27.3250007629395}, {"option": "VRT261224C00205000", "bid": 15.0, "bid_size": 66.0, "ask": 17.3, "ask_size": 92.0, "iv": 0.6358, "open_interest": 11.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.009, "vega": 0.2799, "theta": -0.1941, "rho": 0.1134, "theo": 15.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-06T09:56:26", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "VRT261224P00205000", "bid": 17.9, "bid_size": 158.0, "ask": 21.3, "ask_size": 87.0, "iv": 0.6238, "open_interest": 1.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0091, "vega": 0.2799, "theta": -0.1954, "rho": -0.1242, "theo": 19.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.43, "last_trade_time": "2026-11-06T13:33:01", "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "VRT261224C00210000", "bid": 12.4, "bid_size": 204.0, "ask": 15.1, "ask_size": 96.0, "iv": 0.6215, "open_interest": 19.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.009, "vega": 0.2791, "theta": -0.1922, "rho": 0.1046, "theo": 13.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T14:05:01", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VRT261224P00210000", "bid": 21.15, "bid_size": 68.0, "ask": 24.15, "ask_size": 145.0, "iv": 0.626, "open_interest": 6.0, "volume": 12.0, "delta": -0.535, "gamma": 0.0091, "vega": 0.2787, "theta": -0.1928, "rho": -0.1326, "theo": 22.6053, "change": -11.3, "open": 29.67, "high": 29.67, "low": 22.55, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-11-09T11:42:33", "percent_change": -33.3826, "prev_day_close": 33.8500003814697}, {"option": "VRT261224C00215000", "bid": 10.0, "bid_size": 226.0, "ask": 13.25, "ask_size": 134.0, "iv": 0.6093, "open_interest": 3.0, "volume": 4.0, "delta": 0.4238, "gamma": 0.0089, "vega": 0.275, "theta": -0.1881, "rho": 0.0957, "theo": 11.9095, "change": 5.355, "open": 9.65, "high": 12.28, "low": 9.65, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-11-09T15:33:39", "percent_change": 77.3285, "prev_day_close": 6.92499995231628}, {"option": "VRT261224P00215000", "bid": 23.85, "bid_size": 60.0, "ask": 27.2, "ask_size": 93.0, "iv": 0.6143, "open_interest": 2.0, "volume": 3.0, "delta": -0.5788, "gamma": 0.0091, "vega": 0.2741, "theta": -0.1881, "rho": -0.1412, "theo": 25.6733, "change": -8.67, "open": 31.46, "high": 31.46, "low": 28.98, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-11-09T09:48:47", "percent_change": -23.0279, "prev_day_close": 37.6499996185303}, {"option": "VRT261224C00220000", "bid": 8.35, "bid_size": 212.0, "ask": 11.55, "ask_size": 103.0, "iv": 0.6061, "open_interest": 5.0, "volume": 2.0, "delta": 0.3819, "gamma": 0.0088, "vega": 0.2678, "theta": -0.1821, "rho": 0.0868, "theo": 10.2016, "change": 5.495, "open": 11.19, "high": 11.22, "low": 11.19, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-09T12:36:05", "percent_change": 95.9825, "prev_day_close": 5.72499990463257}, {"option": "VRT261224P00220000", "bid": 27.65, "bid_size": 34.0, "ask": 30.45, "ask_size": 18.0, "iv": 0.6189, "open_interest": 3.0, "volume": 2.0, "delta": -0.6213, "gamma": 0.0089, "vega": 0.2667, "theta": -0.1813, "rho": -0.1503, "theo": 28.9617, "change": -12.37, "open": 36.02, "high": 36.02, "low": 29.18, "tick": "down", "last_trade_price": 29.18, "last_trade_time": "2026-11-09T10:44:20", "percent_change": -29.7714, "prev_day_close": 41.5499992370606}, {"option": "VRT261224C00225000", "bid": 6.85, "bid_size": 197.0, "ask": 9.95, "ask_size": 84.0, "iv": 0.6004, "open_interest": 1.0, "volume": 3.0, "delta": 0.3418, "gamma": 0.0085, "vega": 0.258, "theta": -0.1743, "rho": 0.0782, "theo": 8.6955, "change": 3.795, "open": 8.05, "high": 8.62, "low": 8.05, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-09T15:43:27", "percent_change": 78.6528, "prev_day_close": 4.82500004768372}, {"option": "VRT261224P00225000", "bid": 30.65, "bid_size": 46.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.6049, "open_interest": 3.0, "volume": 1.0, "delta": -0.662, "gamma": 0.0086, "vega": 0.2558, "theta": -0.1728, "rho": -0.1565, "theo": 32.4528, "change": -5.855, "open": 39.72, "high": 39.72, "low": 39.72, "tick": "down", "last_trade_price": 39.72, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -12.847, "prev_day_close": 45.5749988555908}, {"option": "VRT261224C00230000", "bid": 7.1, "bid_size": 2.0, "ask": 8.65, "ask_size": 196.0, "iv": 0.6289, "open_interest": 11.0, "volume": 4.0, "delta": 0.3039, "gamma": 0.0081, "vega": 0.2457, "theta": -0.1651, "rho": 0.0699, "theo": 7.3784, "change": 3.675, "open": 7.05, "high": 8.89, "low": 7.05, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T15:28:57", "percent_change": 91.3044, "prev_day_close": 4.02499997615814}, {"option": "VRT261224P00230000", "bid": 34.25, "bid_size": 38.0, "ask": 37.45, "ask_size": 11.0, "iv": 0.597, "open_interest": 3.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0083, "vega": 0.2435, "theta": -0.163, "rho": -0.1623, "theo": 36.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.98, "last_trade_time": "2026-11-05T10:29:32", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VRT261224C00235000", "bid": 5.2, "bid_size": 132.0, "ask": 7.45, "ask_size": 89.0, "iv": 0.6099, "open_interest": 0.0, "volume": 4.0, "delta": 0.2686, "gamma": 0.0077, "vega": 0.2318, "theta": -0.155, "rho": 0.0621, "theo": 6.2339, "change": 3.075, "open": 5.73, "high": 6.7, "low": 5.73, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:15:39", "percent_change": 84.8276, "prev_day_close": 3.62499988079071}, {"option": "VRT261224P00235000", "bid": 38.15, "bid_size": 43.0, "ask": 41.25, "ask_size": 11.0, "iv": 0.593, "open_interest": 1.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0078, "vega": 0.2285, "theta": -0.1521, "rho": -0.1648, "theo": 39.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.28, "last_trade_time": "2026-11-05T09:40:15", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "VRT261224C00240000", "bid": 3.5, "bid_size": 263.0, "ask": 6.0, "ask_size": 96.0, "iv": 0.5803, "open_interest": 3.0, "volume": 5.0, "delta": 0.2361, "gamma": 0.0072, "vega": 0.2167, "theta": -0.1441, "rho": 0.0548, "theo": 5.2476, "change": 1.815, "open": 5.15, "high": 6.0, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:41:44", "percent_change": 60.804, "prev_day_close": 2.98500001430512}, {"option": "VRT261224P00240000", "bid": 42.25, "bid_size": 41.0, "ask": 45.25, "ask_size": 11.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0074, "vega": 0.2129, "theta": -0.1405, "rho": -0.1692, "theo": 44.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "VRT261224C00245000", "bid": 3.35, "bid_size": 196.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.5852, "open_interest": 2.0, "volume": 5.0, "delta": 0.2064, "gamma": 0.0067, "vega": 0.2006, "theta": -0.1329, "rho": 0.0481, "theo": 4.4021, "change": 2.44, "open": 4.5, "high": 5.0, "low": 4.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:59:31", "percent_change": 95.3125, "prev_day_close": 2.56000012159348}, {"option": "VRT261224P00245000", "bid": 46.3, "bid_size": 21.0, "ask": 49.45, "ask_size": 9.0, "iv": 0.5862, "open_interest": 1.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0069, "vega": 0.1956, "theta": -0.1285, "rho": -0.1697, "theo": 48.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-11-05T09:34:55", "percent_change": 0.0, "prev_day_close": 63.1250019073486}, {"option": "VRT261224C00250000", "bid": 2.85, "bid_size": 248.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.5805, "open_interest": 26.0, "volume": 14.0, "delta": 0.1796, "gamma": 0.0062, "vega": 0.1845, "theta": -0.1216, "rho": 0.042, "theo": 3.6824, "change": 1.54, "open": 3.0, "high": 4.0, "low": 3.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:58:20", "percent_change": 71.2963, "prev_day_close": 2.1599999666214}, {"option": "VRT261224P00250000", "bid": 50.9, "bid_size": 24.0, "ask": 53.75, "ask_size": 8.0, "iv": 0.5922, "open_interest": 5.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0063, "vega": 0.1774, "theta": -0.1165, "rho": -0.1691, "theo": 52.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.53, "last_trade_time": "2026-11-05T12:33:16", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "VRT261224C00255000", "bid": 2.01, "bid_size": 255.0, "ask": 4.2, "ask_size": 222.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0056, "vega": 0.1681, "theta": -0.1105, "rho": 0.0365, "theo": 3.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T11:34:28", "percent_change": 0.0, "prev_day_close": 1.60499995946884}, {"option": "VRT261224P00255000", "bid": 55.35, "bid_size": 19.0, "ask": 58.15, "ask_size": 8.0, "iv": 0.5916, "open_interest": 2.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0058, "vega": 0.1612, "theta": -0.1047, "rho": -0.1685, "theo": 56.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.43, "last_trade_time": "2026-11-05T12:28:15", "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "VRT261224C00260000", "bid": 2.0, "bid_size": 128.0, "ask": 2.9, "ask_size": 59.0, "iv": 0.5912, "open_interest": 1.0, "volume": 4.0, "delta": 0.1343, "gamma": 0.0051, "vega": 0.1525, "theta": -0.0998, "rho": 0.0316, "theo": 2.5587, "change": 1.21, "open": 1.16, "high": 2.85, "low": 1.16, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:39:58", "percent_change": 89.6296, "prev_day_close": 1.34999999403954}, {"option": "VRT261224P00260000", "bid": 59.55, "bid_size": 27.0, "ask": 62.7, "ask_size": 8.0, "iv": 0.5804, "open_interest": 2.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0053, "vega": 0.1431, "theta": -0.0933, "rho": -0.1639, "theo": 61.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.08, "last_trade_time": "2026-11-05T15:16:56", "percent_change": 0.0, "prev_day_close": 77.0500030517578}, {"option": "VRT261224C00265000", "bid": 1.17, "bid_size": 160.0, "ask": 2.9, "ask_size": 94.0, "iv": 0.5912, "open_interest": 0.0, "volume": 1.0, "delta": 0.1155, "gamma": 0.0046, "vega": 0.1372, "theta": -0.0896, "rho": 0.0272, "theo": 2.1275, "change": -0.635, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T09:44:08", "percent_change": -41.6393, "prev_day_close": 1.52499997615814}, {"option": "VRT261224P00265000", "bid": 64.15, "bid_size": 18.0, "ask": 67.3, "ask_size": 17.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0048, "vega": 0.1278, "theta": -0.0823, "rho": -0.1606, "theo": 65.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "VRT261224C00270000", "bid": 0.28, "bid_size": 178.0, "ask": 2.17, "ask_size": 77.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0041, "vega": 0.123, "theta": -0.08, "rho": 0.0234, "theo": 1.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VRT261224P00270000", "bid": 68.7, "bid_size": 18.0, "ask": 72.0, "ask_size": 13.0, "iv": 0.5714, "open_interest": 1.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0043, "vega": 0.111, "theta": -0.0724, "rho": -0.1513, "theo": 70.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-11-05T15:20:35", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "VRT261224C00275000", "bid": 0.1, "bid_size": 80.0, "ask": 2.43, "ask_size": 28.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0037, "vega": 0.1095, "theta": -0.0712, "rho": 0.02, "theo": 1.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "VRT261224P00275000", "bid": 74.0, "bid_size": 8.0, "ask": 76.75, "ask_size": 3.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0039, "vega": 0.0971, "theta": -0.0631, "rho": -0.1451, "theo": 75.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7249984741211}, {"option": "VRT261224C00280000", "bid": 0.14, "bid_size": 56.0, "ask": 1.63, "ask_size": 3.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0032, "vega": 0.0973, "theta": -0.0631, "rho": 0.0171, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "VRT261224P00280000", "bid": 78.2, "bid_size": 18.0, "ask": 81.55, "ask_size": 4.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0035, "vega": 0.0818, "theta": -0.055, "rho": -0.132, "theo": 80.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "VRT261224C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 52.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0029, "vega": 0.086, "theta": -0.0557, "rho": 0.0146, "theo": 1.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "VRT261224P00285000", "bid": 83.05, "bid_size": 20.0, "ask": 86.4, "ask_size": 14.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0032, "vega": 0.0701, "theta": -0.0473, "rho": -0.1196, "theo": 84.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "VRT261224C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 29.0, "iv": 0.5828, "open_interest": 0.0, "volume": 1.0, "delta": 0.0526, "gamma": 0.0025, "vega": 0.0758, "theta": -0.049, "rho": 0.0125, "theo": 0.8372, "change": -0.07, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:09:06", "percent_change": -9.33333, "prev_day_close": 0.750000004656613}, {"option": "VRT261224P00290000", "bid": 88.4, "bid_size": 18.0, "ask": 91.3, "ask_size": 14.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0028, "vega": 0.0557, "theta": -0.0402, "rho": -0.1036, "theo": 89.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "VRT270115C00027500", "bid": 171.5, "bid_size": 1.0, "ask": 175.4, "ask_size": 10.0, "iv": 2.0921, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0523, "theo": 173.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.76, "last_trade_time": "2026-08-19T10:10:37", "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "VRT270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1.0, "iv": 2.2835, "open_interest": 128.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-03-13T09:51:06", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "VRT270115C00030000", "bid": 169.0, "bid_size": 1.0, "ask": 172.95, "ask_size": 1.0, "iv": 2.0023, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.057, "theo": 170.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.7, "last_trade_time": "2026-07-22T15:14:49", "percent_change": 0.0, "prev_day_close": 153.900001525879}, {"option": "VRT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1.0, "iv": 2.1815, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-03-26T15:51:59", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "VRT270115C00032500", "bid": 166.4, "bid_size": 11.0, "ask": 170.6, "ask_size": 10.0, "iv": 1.9203, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0618, "theo": 168.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.42, "last_trade_time": "2026-09-14T14:03:16", "percent_change": 0.0, "prev_day_close": 151.424995422363}, {"option": "VRT270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 2.3783, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-20T15:24:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00035000", "bid": 163.95, "bid_size": 11.0, "ask": 168.1, "ask_size": 1.0, "iv": 1.845, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0665, "theo": 165.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.65, "last_trade_time": "2026-07-29T10:03:46", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "VRT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 47.0, "iv": 2.2804, "open_interest": 71.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-03-27T12:50:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00037500", "bid": 161.5, "bid_size": 1.0, "ask": 165.65, "ask_size": 11.0, "iv": 1.796, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0712, "theo": 163.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.79, "last_trade_time": "2026-09-11T13:45:13", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "VRT270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 2.1901, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2025-08-15T14:03:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00040000", "bid": 159.0, "bid_size": 11.0, "ask": 163.0, "ask_size": 11.0, "iv": 1.6426, "open_interest": 134.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.076, "theo": 160.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.35, "last_trade_time": "2026-09-11T13:45:13", "percent_change": 0.0, "prev_day_close": 143.900001525879}, {"option": "VRT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 38.0, "iv": 2.1064, "open_interest": 33.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T11:17:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00042500", "bid": 156.6, "bid_size": 11.0, "ask": 160.6, "ask_size": 1.0, "iv": 1.6495, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0807, "theo": 158.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.85, "last_trade_time": "2026-08-05T09:31:25", "percent_change": 0.0, "prev_day_close": 141.474998474121}, {"option": "VRT270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 1.996, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-01-28T12:56:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00045000", "bid": 154.15, "bid_size": 1.0, "ask": 157.95, "ask_size": 10.0, "iv": 1.5307, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0854, "theo": 155.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.1, "last_trade_time": "2026-11-04T10:02:33", "percent_change": 0.0, "prev_day_close": 139.100006103516}, {"option": "VRT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 195.0, "iv": 1.7645, "open_interest": 499.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T10:29:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00047500", "bid": 151.55, "bid_size": 1.0, "ask": 155.6, "ask_size": 11.0, "iv": 1.4795, "open_interest": 76.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0902, "theo": 153.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.4, "last_trade_time": "2026-11-05T12:09:17", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "VRT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 122.0, "iv": 1.3204, "open_interest": 1260.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0061, "change": -0.055, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "VRT270115C00050000", "bid": 149.05, "bid_size": 1.0, "ask": 153.0, "ask_size": 11.0, "iv": 1.3596, "open_interest": 80.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0949, "theo": 150.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.24, "last_trade_time": "2026-11-05T09:48:52", "percent_change": 0.0, "prev_day_close": 134.074996948242}, {"option": "VRT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 194.0, "iv": 1.599, "open_interest": 139.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:34:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VRT270115C00055000", "bid": 144.15, "bid_size": 11.0, "ask": 148.3, "ask_size": 11.0, "iv": 1.3936, "open_interest": 21.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1043, "theo": 145.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.0, "last_trade_time": "2026-09-04T15:25:31", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "VRT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 1.421, "open_interest": 93.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0012, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-06T09:30:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00057500", "bid": 141.75, "bid_size": 1.0, "ask": 145.75, "ask_size": 11.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.109, "theo": 143.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.05, "last_trade_time": "2026-11-04T09:43:31", "percent_change": 0.0, "prev_day_close": 126.674999237061}, {"option": "VRT270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 1.6207, "open_interest": 12.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0014, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-04-22T13:26:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VRT270115C00060000", "bid": 139.15, "bid_size": 1.0, "ask": 143.25, "ask_size": 1.0, "iv": 1.2596, "open_interest": 112.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1136, "theo": 140.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.7, "last_trade_time": "2026-11-04T09:40:50", "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "VRT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 19.0, "iv": 1.5716, "open_interest": 150.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0025, "theta": -0.0017, "rho": -0.0003, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T11:54:34", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VRT270115C00062500", "bid": 136.85, "bid_size": 11.0, "ask": 140.75, "ask_size": 1.0, "iv": 1.2678, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1183, "theo": 138.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.28, "last_trade_time": "2026-08-24T15:58:00", "percent_change": 0.0, "prev_day_close": 121.849998474121}, {"option": "VRT270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 26.0, "iv": 1.5301, "open_interest": 20.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.002, "rho": -0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-04-22T12:52:44", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VRT270115C00065000", "bid": 134.3, "bid_size": 1.0, "ask": 138.3, "ask_size": 11.0, "iv": 1.2152, "open_interest": 86.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.123, "theo": 136.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-10-28T14:22:34", "percent_change": 0.0, "prev_day_close": 119.300003051758}, {"option": "VRT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 49.0, "iv": 1.4967, "open_interest": 320.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0037, "theta": -0.0024, "rho": -0.0005, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:54:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VRT270115C00067500", "bid": 131.85, "bid_size": 11.0, "ask": 135.8, "ask_size": 1.0, "iv": 1.1786, "open_interest": 14.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.1276, "theo": 133.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2025-12-17T11:26:29", "percent_change": 0.0, "prev_day_close": 116.800003051758}, {"option": "VRT270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.3982, "open_interest": 17.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0029, "rho": -0.0006, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-02-18T09:34:47", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VRT270115C00070000", "bid": 129.55, "bid_size": 312.0, "ask": 132.65, "ask_size": 108.0, "iv": 0.9209, "open_interest": 912.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1322, "theo": 131.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.32, "last_trade_time": "2026-11-06T12:15:53", "percent_change": 0.0, "prev_day_close": 114.325000762939}, {"option": "VRT270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 11.0, "iv": 1.3382, "open_interest": 2848.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0034, "rho": -0.0008, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:39:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VRT270115C00072500", "bid": 126.8, "bid_size": 1.0, "ask": 130.9, "ask_size": 11.0, "iv": 1.0961, "open_interest": 34.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1368, "theo": 128.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.6, "last_trade_time": "2026-07-10T09:36:04", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "VRT270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 92.0, "iv": 1.1666, "open_interest": 9.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0063, "theta": -0.004, "rho": -0.0009, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-01T14:49:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VRT270115C00075000", "bid": 124.6, "bid_size": 11.0, "ask": 127.65, "ask_size": 8.0, "iv": 0.8227, "open_interest": 91.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.1413, "theo": 126.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.69, "last_trade_time": "2026-10-14T12:26:03", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "VRT270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 133.0, "iv": 1.0938, "open_interest": 716.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0047, "rho": -0.0011, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T10:50:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VRT270115C00077500", "bid": 122.2, "bid_size": 11.0, "ask": 125.55, "ask_size": 11.0, "iv": 1.0192, "open_interest": 27.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.1458, "theo": 123.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.75, "last_trade_time": "2026-11-05T10:46:36", "percent_change": 0.0, "prev_day_close": 106.949996948242}, {"option": "VRT270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 166.0, "iv": 1.1074, "open_interest": 1622.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0055, "rho": -0.0014, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T14:04:21", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "VRT270115C00080000", "bid": 119.7, "bid_size": 11.0, "ask": 123.15, "ask_size": 11.0, "iv": 1.0021, "open_interest": 165.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0102, "theta": 0.0, "rho": 0.1503, "theo": 121.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.72, "last_trade_time": "2026-11-05T10:14:59", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "VRT270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 200.0, "iv": 1.0789, "open_interest": 369.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0064, "rho": -0.0016, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:05:02", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "VRT270115C00082500", "bid": 117.25, "bid_size": 11.0, "ask": 120.55, "ask_size": 11.0, "iv": 0.9472, "open_interest": 34.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0118, "theta": 0.0, "rho": 0.1548, "theo": 118.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.69, "last_trade_time": "2026-07-01T15:54:09", "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "VRT270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 234.0, "iv": 1.0801, "open_interest": 585.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0073, "rho": -0.0019, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T12:19:56", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "VRT270115C00085000", "bid": 114.8, "bid_size": 11.0, "ask": 118.05, "ask_size": 11.0, "iv": 0.9195, "open_interest": 90.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0137, "theta": 0.0, "rho": 0.1592, "theo": 116.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.89, "last_trade_time": "2026-10-14T12:26:03", "percent_change": 0.0, "prev_day_close": 99.6749992370606}, {"option": "VRT270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 1.0155, "open_interest": 471.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0084, "rho": -0.0022, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T12:17:34", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "VRT270115C00087500", "bid": 112.35, "bid_size": 11.0, "ask": 115.3, "ask_size": 11.0, "iv": 0.8141, "open_interest": 60.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0158, "theta": 0.0, "rho": 0.1635, "theo": 113.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.35, "last_trade_time": "2026-11-04T09:40:26", "percent_change": 0.0, "prev_day_close": 97.2749977111816}, {"option": "VRT270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 219.0, "iv": 0.9843, "open_interest": 248.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0096, "rho": -0.0026, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-06-08T14:30:54", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "VRT270115C00090000", "bid": 110.65, "bid_size": 34.0, "ask": 113.15, "ask_size": 109.0, "iv": 1.0106, "open_interest": 328.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0181, "theta": 0.0, "rho": 0.1678, "theo": 111.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.65, "last_trade_time": "2026-10-23T15:50:40", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "VRT270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 304.0, "iv": 0.9541, "open_interest": 1010.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0181, "theta": -0.0109, "rho": -0.0031, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T10:38:09", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "VRT270115C00092500", "bid": 107.45, "bid_size": 235.0, "ask": 110.5, "ask_size": 127.0, "iv": 0.8286, "open_interest": 127.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0207, "theta": 0.0, "rho": 0.172, "theo": 108.9781, "change": 7.4, "open": 99.9, "high": 99.9, "low": 99.9, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-11-09T09:33:31", "percent_change": 8.0, "prev_day_close": 92.5}, {"option": "VRT270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 298.0, "iv": 0.9262, "open_interest": 60.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0003, "vega": 0.0208, "theta": -0.0123, "rho": -0.0036, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-06-10T11:03:32", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "VRT270115C00095000", "bid": 105.0, "bid_size": 257.0, "ask": 108.25, "ask_size": 146.0, "iv": 0.8561, "open_interest": 139.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0017, "rho": 0.1761, "theo": 106.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.42, "last_trade_time": "2026-07-31T09:38:39", "percent_change": 0.0, "prev_day_close": 90.0249977111816}, {"option": "VRT270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 272.0, "iv": 0.9035, "open_interest": 66.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0139, "rho": -0.0041, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:09:29", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "VRT270115C00097500", "bid": 102.55, "bid_size": 255.0, "ask": 105.55, "ask_size": 50.0, "iv": 0.7914, "open_interest": 127.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0267, "theta": -0.0038, "rho": 0.1802, "theo": 104.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.7, "last_trade_time": "2026-07-31T09:52:28", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "VRT270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 219.0, "iv": 0.8607, "open_interest": 1313.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0268, "theta": -0.0157, "rho": -0.0048, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T14:16:44", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VRT270115C00100000", "bid": 100.1, "bid_size": 312.0, "ask": 102.95, "ask_size": 60.0, "iv": 0.7451, "open_interest": 470.0, "volume": 6.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0302, "theta": -0.0059, "rho": 0.1842, "theo": 101.6761, "change": 17.9, "open": 103.47, "high": 103.47, "low": 103.0, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-11-09T11:53:14", "percent_change": 21.0341, "prev_day_close": 85.0999984741211}, {"option": "VRT270115P00100000", "bid": 0.05, "bid_size": 10.0, "ask": 1.2, "ask_size": 334.0, "iv": 0.8803, "open_interest": 2266.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0005, "vega": 0.0302, "theta": -0.0176, "rho": -0.0055, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T12:53:02", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "VRT270115C00105000", "bid": 95.25, "bid_size": 306.0, "ask": 98.35, "ask_size": 126.0, "iv": 0.7792, "open_interest": 465.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0006, "vega": 0.0381, "theta": -0.0107, "rho": 0.1918, "theo": 96.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.11, "last_trade_time": "2026-10-13T10:53:46", "percent_change": 0.0, "prev_day_close": 80.375}, {"option": "VRT270115P00105000", "bid": 0.01, "bid_size": 340.0, "ask": 1.05, "ask_size": 302.0, "iv": 0.8029, "open_interest": 217.0, "volume": 1.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0382, "theta": -0.0218, "rho": -0.0072, "theo": 0.4823, "change": -0.31, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:56:03", "percent_change": -38.2716, "prev_day_close": 0.810000002384186}, {"option": "VRT270115C00110000", "bid": 90.45, "bid_size": 319.0, "ask": 93.55, "ask_size": 132.0, "iv": 0.7676, "open_interest": 324.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.0474, "theta": -0.0162, "rho": 0.199, "theo": 92.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.79, "last_trade_time": "2026-11-06T11:14:56", "percent_change": 0.0, "prev_day_close": 75.7249984741211}, {"option": "VRT270115P00110000", "bid": 0.04, "bid_size": 210.0, "ask": 1.0, "ask_size": 323.0, "iv": 0.7496, "open_interest": 1074.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0008, "vega": 0.0476, "theta": -0.0267, "rho": -0.0094, "theo": 0.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T15:30:50", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "VRT270115C00115000", "bid": 86.45, "bid_size": 28.0, "ask": 88.6, "ask_size": 98.0, "iv": 0.8029, "open_interest": 361.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.001, "vega": 0.0582, "theta": -0.0223, "rho": 0.2057, "theo": 87.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.6, "last_trade_time": "2026-11-06T13:07:16", "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "VRT270115P00115000", "bid": 0.28, "bid_size": 214.0, "ask": 1.15, "ask_size": 289.0, "iv": 0.7416, "open_interest": 1622.0, "volume": 5.0, "delta": -0.0298, "gamma": 0.001, "vega": 0.0583, "theta": -0.0323, "rho": -0.012, "theo": 0.8285, "change": -0.255, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:22:21", "percent_change": -22.0779, "prev_day_close": 1.15500001609325}, {"option": "VRT270115C00120000", "bid": 81.7, "bid_size": 109.0, "ask": 83.85, "ask_size": 127.0, "iv": 0.7789, "open_interest": 537.0, "volume": 1.0, "delta": 0.9627, "gamma": 0.0013, "vega": 0.0706, "theta": -0.0292, "rho": 0.2117, "theo": 82.557, "change": 6.82, "open": 73.72, "high": 73.72, "low": 73.72, "tick": "up", "last_trade_price": 73.72, "last_trade_time": "2026-11-09T09:33:28", "percent_change": 10.1943, "prev_day_close": 66.9000015258789}, {"option": "VRT270115P00120000", "bid": 0.62, "bid_size": 173.0, "ask": 1.64, "ask_size": 414.0, "iv": 0.7579, "open_interest": 835.0, "volume": 18.0, "delta": -0.0376, "gamma": 0.0013, "vega": 0.0708, "theta": -0.0386, "rho": -0.0151, "theo": 1.0686, "change": -0.985, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:31:30", "percent_change": -47.2422, "prev_day_close": 2.08499997854233}, {"option": "VRT270115C00125000", "bid": 76.15, "bid_size": 333.0, "ask": 79.15, "ask_size": 91.0, "iv": 0.7057, "open_interest": 585.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0015, "vega": 0.0845, "theta": -0.0367, "rho": 0.2171, "theo": 77.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.38, "last_trade_time": "2026-11-05T14:54:37", "percent_change": 0.0, "prev_day_close": 62.3250007629394}, {"option": "VRT270115P00125000", "bid": 0.76, "bid_size": 212.0, "ask": 2.22, "ask_size": 503.0, "iv": 0.7511, "open_interest": 947.0, "volume": 7.0, "delta": -0.0472, "gamma": 0.0016, "vega": 0.0848, "theta": -0.0457, "rho": -0.019, "theo": 1.3672, "change": -1.175, "open": 2.1, "high": 2.1, "low": 1.45, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T11:25:27", "percent_change": -43.4381, "prev_day_close": 2.70500004291534}, {"option": "VRT270115C00130000", "bid": 71.65, "bid_size": 332.0, "ask": 74.7, "ask_size": 115.0, "iv": 0.7121, "open_interest": 613.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0019, "vega": 0.1001, "theta": -0.0449, "rho": 0.2216, "theo": 73.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.36, "last_trade_time": "2026-11-06T15:28:55", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "VRT270115P00130000", "bid": 0.86, "bid_size": 364.0, "ask": 2.51, "ask_size": 388.0, "iv": 0.7205, "open_interest": 674.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0019, "vega": 0.1004, "theta": -0.0534, "rho": -0.0235, "theo": 1.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T14:58:02", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VRT270115C00135000", "bid": 67.1, "bid_size": 331.0, "ask": 70.05, "ask_size": 110.0, "iv": 0.6958, "open_interest": 434.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0022, "vega": 0.117, "theta": -0.0536, "rho": 0.2253, "theo": 68.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-05T12:14:05", "percent_change": 0.0, "prev_day_close": 53.9250011444092}, {"option": "VRT270115P00135000", "bid": 1.11, "bid_size": 248.0, "ask": 3.3, "ask_size": 303.0, "iv": 0.7171, "open_interest": 565.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0022, "vega": 0.1175, "theta": -0.0616, "rho": -0.0288, "theo": 2.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VRT270115C00140000", "bid": 62.7, "bid_size": 340.0, "ask": 65.75, "ask_size": 91.0, "iv": 0.6942, "open_interest": 300.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0026, "vega": 0.1354, "theta": -0.0628, "rho": 0.228, "theo": 64.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-11-06T12:26:39", "percent_change": 0.0, "prev_day_close": 49.9750003814697}, {"option": "VRT270115P00140000", "bid": 1.85, "bid_size": 430.0, "ask": 3.25, "ask_size": 215.0, "iv": 0.6926, "open_interest": 2284.0, "volume": 3.0, "delta": -0.0865, "gamma": 0.0026, "vega": 0.1358, "theta": -0.0703, "rho": -0.0348, "theo": 2.6912, "change": -2.23, "open": 3.0, "high": 3.0, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T13:33:39", "percent_change": -44.1584, "prev_day_close": 5.04999995231628}, {"option": "VRT270115C00145000", "bid": 58.3, "bid_size": 350.0, "ask": 61.55, "ask_size": 132.0, "iv": 0.6878, "open_interest": 596.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.003, "vega": 0.1547, "theta": -0.0724, "rho": 0.2298, "theo": 60.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-11-06T11:20:42", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "VRT270115P00145000", "bid": 2.81, "bid_size": 181.0, "ask": 4.1, "ask_size": 221.0, "iv": 0.7022, "open_interest": 1476.0, "volume": 3.0, "delta": -0.1038, "gamma": 0.003, "vega": 0.1556, "theta": -0.0794, "rho": -0.0417, "theo": 3.3138, "change": -2.75, "open": 3.76, "high": 3.95, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T12:21:52", "percent_change": -44.3548, "prev_day_close": 6.20000004768372}, {"option": "VRT270115C00150000", "bid": 54.95, "bid_size": 5.0, "ask": 57.1, "ask_size": 188.0, "iv": 0.6976, "open_interest": 850.0, "volume": 1.0, "delta": 0.8776, "gamma": 0.0034, "vega": 0.175, "theta": -0.0822, "rho": 0.2304, "theo": 55.7801, "change": 13.275, "open": 55.65, "high": 55.65, "low": 55.65, "tick": "up", "last_trade_price": 55.65, "last_trade_time": "2026-11-09T10:35:05", "percent_change": 31.3274, "prev_day_close": 42.375}, {"option": "VRT270115P00150000", "bid": 3.1, "bid_size": 329.0, "ask": 4.55, "ask_size": 151.0, "iv": 0.6707, "open_interest": 2921.0, "volume": 741.0, "delta": -0.1234, "gamma": 0.0035, "vega": 0.1756, "theta": -0.0888, "rho": -0.0495, "theo": 4.0475, "change": -3.15, "open": 5.2, "high": 5.2, "low": 4.2, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T12:32:12", "percent_change": -42.5676, "prev_day_close": 7.39999985694885}, {"option": "VRT270115C00155000", "bid": 49.9, "bid_size": 383.0, "ask": 53.3, "ask_size": 155.0, "iv": 0.6707, "open_interest": 336.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0039, "vega": 0.1957, "theta": -0.0921, "rho": 0.2299, "theo": 51.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-11-05T15:07:35", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "VRT270115P00155000", "bid": 4.35, "bid_size": 184.0, "ask": 5.05, "ask_size": 29.0, "iv": 0.664, "open_interest": 1125.0, "volume": 3.0, "delta": -0.1454, "gamma": 0.0039, "vega": 0.1966, "theta": -0.0982, "rho": -0.0581, "theo": 4.9041, "change": -4.005, "open": 5.6, "high": 5.6, "low": 4.75, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-09T15:42:37", "percent_change": -45.641, "prev_day_close": 8.77500009536743}, {"option": "VRT270115C00160000", "bid": 46.0, "bid_size": 366.0, "ask": 48.9, "ask_size": 101.0, "iv": 0.6542, "open_interest": 345.0, "volume": 2.0, "delta": 0.8317, "gamma": 0.0044, "vega": 0.2167, "theta": -0.1018, "rho": 0.2282, "theo": 47.7037, "change": 14.375, "open": 48.16, "high": 49.35, "low": 48.16, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-11-09T12:27:41", "percent_change": 41.1008, "prev_day_close": 34.9750003814697}, {"option": "VRT270115P00160000", "bid": 4.9, "bid_size": 502.0, "ask": 7.25, "ask_size": 404.0, "iv": 0.6743, "open_interest": 7051.0, "volume": 21.0, "delta": -0.1697, "gamma": 0.0044, "vega": 0.2173, "theta": -0.1074, "rho": -0.0678, "theo": 5.8953, "change": -4.59, "open": 8.52, "high": 8.52, "low": 5.81, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-09T15:42:37", "percent_change": -44.1346, "prev_day_close": 10.4000000953674}, {"option": "VRT270115C00165000", "bid": 42.15, "bid_size": 362.0, "ask": 45.1, "ask_size": 101.0, "iv": 0.6472, "open_interest": 227.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0049, "vega": 0.2373, "theta": -0.1112, "rho": 0.2254, "theo": 43.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-11-06T11:48:16", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "VRT270115P00165000", "bid": 6.15, "bid_size": 488.0, "ask": 7.35, "ask_size": 228.0, "iv": 0.6458, "open_interest": 1231.0, "volume": 71.0, "delta": -0.1964, "gamma": 0.0049, "vega": 0.2381, "theta": -0.1164, "rho": -0.0781, "theo": 7.0346, "change": -5.175, "open": 8.5, "high": 8.5, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:51:02", "percent_change": -42.8571, "prev_day_close": 12.0750002861023}, {"option": "VRT270115C00170000", "bid": 38.75, "bid_size": 304.0, "ask": 41.05, "ask_size": 111.0, "iv": 0.6381, "open_interest": 530.0, "volume": 11.0, "delta": 0.7766, "gamma": 0.0053, "vega": 0.2571, "theta": -0.12, "rho": 0.2214, "theo": 40.2097, "change": 11.825, "open": 35.5, "high": 40.67, "low": 35.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-09T12:50:27", "percent_change": 41.238, "prev_day_close": 28.6750001907349}, {"option": "VRT270115P00170000", "bid": 7.35, "bid_size": 339.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.6324, "open_interest": 736.0, "volume": 143.0, "delta": -0.2253, "gamma": 0.0054, "vega": 0.258, "theta": -0.1248, "rho": -0.0892, "theo": 8.3309, "change": -6.35, "open": 9.12, "high": 9.12, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T15:59:12", "percent_change": -43.6426, "prev_day_close": 14.5500001907349}, {"option": "VRT270115C00175000", "bid": 35.0, "bid_size": 354.0, "ask": 37.6, "ask_size": 133.0, "iv": 0.6282, "open_interest": 9139.0, "volume": 26.0, "delta": 0.7459, "gamma": 0.0058, "vega": 0.2759, "theta": -0.1282, "rho": 0.2162, "theo": 36.7078, "change": 9.95, "open": 30.0, "high": 38.28, "low": 30.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 38.343, "prev_day_close": 25.9499998092651}, {"option": "VRT270115P00175000", "bid": 9.15, "bid_size": 278.0, "ask": 10.25, "ask_size": 356.0, "iv": 0.6395, "open_interest": 1257.0, "volume": 8.0, "delta": -0.2564, "gamma": 0.0058, "vega": 0.2767, "theta": -0.1326, "rho": -0.1008, "theo": 9.7978, "change": -6.175, "open": 13.0, "high": 13.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T12:46:32", "percent_change": -38.1762, "prev_day_close": 16.1750001907349}, {"option": "VRT270115C00180000", "bid": 31.55, "bid_size": 396.0, "ask": 34.2, "ask_size": 115.0, "iv": 0.6189, "open_interest": 648.0, "volume": 24.0, "delta": 0.7133, "gamma": 0.0062, "vega": 0.2929, "theta": -0.1354, "rho": 0.21, "theo": 33.3826, "change": 9.325, "open": 30.0, "high": 34.87, "low": 30.0, "tick": "no_change", "last_trade_price": 32.55, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 40.1507, "prev_day_close": 23.2250003814697}, {"option": "VRT270115P00180000", "bid": 10.55, "bid_size": 384.0, "ask": 11.85, "ask_size": 121.0, "iv": 0.6281, "open_interest": 8380.0, "volume": 15.0, "delta": -0.2893, "gamma": 0.0063, "vega": 0.2936, "theta": -0.1394, "rho": -0.1136, "theo": 11.4408, "change": -6.8, "open": 18.1, "high": 18.1, "low": 11.4, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T14:40:54", "percent_change": -36.4611, "prev_day_close": 18.6500005722046}, {"option": "VRT270115C00185000", "bid": 28.5, "bid_size": 365.0, "ask": 31.15, "ask_size": 129.0, "iv": 0.6164, "open_interest": 367.0, "volume": 7.0, "delta": 0.679, "gamma": 0.0066, "vega": 0.308, "theta": -0.1415, "rho": 0.2028, "theo": 30.2401, "change": 10.15, "open": 26.3, "high": 30.9, "low": 26.3, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-09T12:27:41", "percent_change": 48.9157, "prev_day_close": 20.75}, {"option": "VRT270115P00185000", "bid": 12.25, "bid_size": 316.0, "ask": 13.7, "ask_size": 82.0, "iv": 0.6203, "open_interest": 3593.0, "volume": 5.0, "delta": -0.324, "gamma": 0.0067, "vega": 0.3087, "theta": -0.1452, "rho": -0.1261, "theo": 13.2714, "change": -7.275, "open": 14.1, "high": 14.1, "low": 13.38, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T12:48:33", "percent_change": -34.934, "prev_day_close": 20.8249998092651}, {"option": "VRT270115C00190000", "bid": 25.5, "bid_size": 374.0, "ask": 28.2, "ask_size": 169.0, "iv": 0.6103, "open_interest": 389.0, "volume": 13.0, "delta": 0.6434, "gamma": 0.0069, "vega": 0.3205, "theta": -0.1465, "rho": 0.1948, "theo": 27.2871, "change": 9.0, "open": 23.5, "high": 29.25, "low": 23.5, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-09T13:49:56", "percent_change": 48.1283, "prev_day_close": 18.7000007629395}, {"option": "VRT270115P00190000", "bid": 14.25, "bid_size": 288.0, "ask": 16.15, "ask_size": 321.0, "iv": 0.6211, "open_interest": 1583.0, "volume": 7.0, "delta": -0.36, "gamma": 0.007, "vega": 0.3214, "theta": -0.1498, "rho": -0.1396, "theo": 15.2917, "change": -8.145, "open": 16.0, "high": 16.0, "low": 15.5, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-11-09T12:20:27", "percent_change": -34.2587, "prev_day_close": 23.7749996185303}, {"option": "VRT270115C00195000", "bid": 22.7, "bid_size": 398.0, "ask": 25.4, "ask_size": 140.0, "iv": 0.604, "open_interest": 743.0, "volume": 13.0, "delta": 0.6069, "gamma": 0.0072, "vega": 0.3305, "theta": -0.1501, "rho": 0.1858, "theo": 24.5265, "change": 8.875, "open": 20.78, "high": 25.8, "low": 20.78, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-09T13:53:05", "percent_change": 54.1985, "prev_day_close": 16.3750004768372}, {"option": "VRT270115P00195000", "bid": 16.6, "bid_size": 269.0, "ask": 18.8, "ask_size": 280.0, "iv": 0.6242, "open_interest": 889.0, "volume": 31.0, "delta": -0.3972, "gamma": 0.0073, "vega": 0.3309, "theta": -0.1531, "rho": -0.1523, "theo": 17.509, "change": -8.425, "open": 23.09, "high": 23.09, "low": 17.65, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T13:37:13", "percent_change": -31.5248, "prev_day_close": 26.7249994277954}, {"option": "VRT270115C00200000", "bid": 21.1, "bid_size": 259.0, "ask": 23.0, "ask_size": 213.0, "iv": 0.6159, "open_interest": 1514.0, "volume": 110.0, "delta": 0.5696, "gamma": 0.0074, "vega": 0.3376, "theta": -0.1524, "rho": 0.1765, "theo": 21.9604, "change": 7.455, "open": 17.55, "high": 24.1, "low": 17.55, "tick": "up", "last_trade_price": 22.13, "last_trade_time": "2026-11-09T15:56:49", "percent_change": 50.8007, "prev_day_close": 14.6749997138977}, {"option": "VRT270115P00200000", "bid": 18.95, "bid_size": 275.0, "ask": 20.9, "ask_size": 256.0, "iv": 0.6133, "open_interest": 2440.0, "volume": 40.0, "delta": -0.435, "gamma": 0.0076, "vega": 0.3377, "theta": -0.155, "rho": -0.1655, "theo": 19.9229, "change": -9.91, "open": 26.07, "high": 26.07, "low": 19.5, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-11-09T15:57:22", "percent_change": -33.4233, "prev_day_close": 29.6500005722046}, {"option": "VRT270115C00210000", "bid": 15.7, "bid_size": 429.0, "ask": 18.5, "ask_size": 224.0, "iv": 0.5951, "open_interest": 720.0, "volume": 46.0, "delta": 0.4948, "gamma": 0.0077, "vega": 0.3427, "theta": -0.1529, "rho": 0.1563, "theo": 17.4078, "change": 6.55, "open": 17.0, "high": 19.0, "low": 17.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T15:34:54", "percent_change": 58.2222, "prev_day_close": 11.25}, {"option": "VRT270115P00210000", "bid": 24.45, "bid_size": 225.0, "ask": 26.45, "ask_size": 321.0, "iv": 0.6073, "open_interest": 1954.0, "volume": 18.0, "delta": -0.5112, "gamma": 0.0078, "vega": 0.3418, "theta": -0.1549, "rho": -0.19, "theo": 25.341, "change": -10.575, "open": 28.5, "high": 28.5, "low": 25.4, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-11-09T15:36:43", "percent_change": -29.2734, "prev_day_close": 36.125}, {"option": "VRT270115C00220000", "bid": 12.05, "bid_size": 396.0, "ask": 14.4, "ask_size": 231.0, "iv": 0.585, "open_interest": 1187.0, "volume": 43.0, "delta": 0.4217, "gamma": 0.0076, "vega": 0.3361, "theta": -0.1482, "rho": 0.1354, "theo": 13.6026, "change": 5.325, "open": 9.69, "high": 15.25, "low": 9.69, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-09T15:26:17", "percent_change": 60.3399, "prev_day_close": 8.82499980926514}, {"option": "VRT270115P00220000", "bid": 30.8, "bid_size": 155.0, "ask": 32.7, "ask_size": 211.0, "iv": 0.6032, "open_interest": 2487.0, "volume": 20.0, "delta": -0.5859, "gamma": 0.0078, "vega": 0.3337, "theta": -0.1497, "rho": -0.2103, "theo": 31.5215, "change": -13.125, "open": 35.03, "high": 35.03, "low": 30.75, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-11-09T15:27:02", "percent_change": -29.9145, "prev_day_close": 43.875}, {"option": "VRT270115C00230000", "bid": 10.2, "bid_size": 2.0, "ask": 11.4, "ask_size": 236.0, "iv": 0.5995, "open_interest": 19550.0, "volume": 101.0, "delta": 0.353, "gamma": 0.0073, "vega": 0.3193, "theta": -0.1393, "rho": 0.1149, "theo": 10.4904, "change": 3.625, "open": 8.06, "high": 11.65, "low": 8.06, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T15:52:43", "percent_change": 55.5556, "prev_day_close": 6.52499985694885}, {"option": "VRT270115P00230000", "bid": 37.6, "bid_size": 133.0, "ask": 40.35, "ask_size": 189.0, "iv": 0.6077, "open_interest": 1845.0, "volume": 3.0, "delta": -0.6565, "gamma": 0.0075, "vega": 0.3146, "theta": -0.1402, "rho": -0.2267, "theo": 38.4119, "change": -11.525, "open": 43.54, "high": 43.54, "low": 40.1, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -22.3245, "prev_day_close": 51.625}, {"option": "VRT270115C00240000", "bid": 7.15, "bid_size": 326.0, "ask": 8.25, "ask_size": 50.0, "iv": 0.5745, "open_interest": 1986.0, "volume": 46.0, "delta": 0.2905, "gamma": 0.0068, "vega": 0.2945, "theta": -0.1272, "rho": 0.0956, "theo": 7.9967, "change": 3.42, "open": 6.15, "high": 9.0, "low": 6.15, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 76.8539, "prev_day_close": 4.45000004768372}, {"option": "VRT270115P00240000", "bid": 45.05, "bid_size": 190.0, "ask": 47.65, "ask_size": 221.0, "iv": 0.5989, "open_interest": 2192.0, "volume": 2.0, "delta": -0.7211, "gamma": 0.007, "vega": 0.2871, "theta": -0.1275, "rho": -0.2367, "theo": 45.9391, "change": -14.16, "open": 48.1, "high": 48.1, "low": 45.64, "tick": "down", "last_trade_price": 45.64, "last_trade_time": "2026-11-09T15:13:46", "percent_change": -23.6789, "prev_day_close": 59.7999992370606}, {"option": "VRT270115C00250000", "bid": 5.25, "bid_size": 349.0, "ask": 6.35, "ask_size": 211.0, "iv": 0.5715, "open_interest": 3410.0, "volume": 299.0, "delta": 0.2355, "gamma": 0.0061, "vega": 0.2647, "theta": -0.1133, "rho": 0.0782, "theo": 6.0359, "change": 2.325, "open": 4.5, "high": 6.88, "low": 4.5, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:44:31", "percent_change": 65.035, "prev_day_close": 3.57500004768372}, {"option": "VRT270115P00250000", "bid": 52.7, "bid_size": 197.0, "ask": 55.65, "ask_size": 137.0, "iv": 0.5867, "open_interest": 1177.0, "volume": 11.0, "delta": -0.7783, "gamma": 0.0064, "vega": 0.2534, "theta": -0.1129, "rho": -0.2414, "theo": 54.0183, "change": -13.5, "open": 52.51, "high": 55.63, "low": 52.51, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-11-09T14:46:47", "percent_change": -19.5936, "prev_day_close": 68.9000015258789}, {"option": "VRT270115C00260000", "bid": 3.05, "bid_size": 532.0, "ask": 4.7, "ask_size": 81.0, "iv": 0.5487, "open_interest": 4606.0, "volume": 77.0, "delta": 0.1884, "gamma": 0.0054, "vega": 0.2324, "theta": -0.0987, "rho": 0.063, "theo": 4.5195, "change": 2.01, "open": 3.8, "high": 5.07, "low": 3.8, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:31:11", "percent_change": 77.6062, "prev_day_close": 2.5900000333786}, {"option": "VRT270115P00260000", "bid": 60.95, "bid_size": 178.0, "ask": 64.2, "ask_size": 169.0, "iv": 0.5781, "open_interest": 1026.0, "volume": 3.0, "delta": -0.8278, "gamma": 0.0057, "vega": 0.2167, "theta": -0.0975, "rho": -0.2348, "theo": 62.5613, "change": -14.78, "open": 61.85, "high": 63.37, "low": 61.85, "tick": "up", "last_trade_price": 63.37, "last_trade_time": "2026-11-09T15:12:01", "percent_change": -18.9123, "prev_day_close": 78.1500015258789}, {"option": "VRT270115C00270000", "bid": 3.0, "bid_size": 198.0, "ask": 3.6, "ask_size": 184.0, "iv": 0.5721, "open_interest": 1797.0, "volume": 268.0, "delta": 0.1491, "gamma": 0.0047, "vega": 0.1999, "theta": -0.0844, "rho": 0.0501, "theo": 3.3634, "change": 1.42, "open": 2.6, "high": 3.85, "low": 2.6, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T15:12:41", "percent_change": 75.9358, "prev_day_close": 1.87000000476837}, {"option": "VRT270115P00270000", "bid": 70.05, "bid_size": 163.0, "ask": 73.15, "ask_size": 135.0, "iv": 0.5819, "open_interest": 2124.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.005, "vega": 0.1786, "theta": -0.0821, "rho": -0.2197, "theo": 71.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.05, "last_trade_time": "2026-11-06T13:28:25", "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "VRT270115C00280000", "bid": 1.44, "bid_size": 465.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.5443, "open_interest": 1142.0, "volume": 76.0, "delta": 0.1169, "gamma": 0.004, "vega": 0.1692, "theta": -0.071, "rho": 0.0394, "theo": 2.4923, "change": 0.715, "open": 1.77, "high": 2.91, "low": 1.77, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:08:10", "percent_change": 51.6245, "prev_day_close": 1.38499999046326}, {"option": "VRT270115P00280000", "bid": 79.35, "bid_size": 142.0, "ask": 82.5, "ask_size": 203.0, "iv": 0.5891, "open_interest": 407.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0043, "vega": 0.1426, "theta": -0.0685, "rho": -0.1976, "theo": 80.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.02, "last_trade_time": "2026-11-06T13:29:16", "percent_change": 0.0, "prev_day_close": 97.1000022888184}, {"option": "VRT270115C00290000", "bid": 1.12, "bid_size": 340.0, "ask": 2.27, "ask_size": 267.0, "iv": 0.5626, "open_interest": 1741.0, "volume": 21.0, "delta": 0.091, "gamma": 0.0033, "vega": 0.1412, "theta": -0.0589, "rho": 0.0308, "theo": 1.8422, "change": 0.735, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:36:42", "percent_change": 69.0141, "prev_day_close": 1.06499999761581}, {"option": "VRT270115P00290000", "bid": 89.05, "bid_size": 111.0, "ask": 92.0, "ask_size": 118.0, "iv": 0.604, "open_interest": 733.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0037, "vega": 0.1084, "theta": -0.0565, "rho": -0.1642, "theo": 90.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.61, "last_trade_time": "2026-11-05T12:23:25", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "VRT270115C00300000", "bid": 0.95, "bid_size": 272.0, "ask": 1.65, "ask_size": 142.0, "iv": 0.5681, "open_interest": 1653.0, "volume": 99.0, "delta": 0.0705, "gamma": 0.0027, "vega": 0.1166, "theta": -0.0484, "rho": 0.024, "theo": 1.3604, "change": 0.47, "open": 0.92, "high": 1.68, "low": 0.92, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:49:55", "percent_change": 55.2941, "prev_day_close": 0.849999994039536}, {"option": "VRT270115P00300000", "bid": 98.35, "bid_size": 164.0, "ask": 101.5, "ask_size": 141.0, "iv": 0.5866, "open_interest": 927.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0032, "vega": 0.0771, "theta": -0.0466, "rho": -0.1269, "theo": 99.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.7, "last_trade_time": "2026-11-06T12:39:56", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "VRT270115C00310000", "bid": 0.75, "bid_size": 348.0, "ask": 1.38, "ask_size": 206.0, "iv": 0.5804, "open_interest": 1873.0, "volume": 5.0, "delta": 0.0544, "gamma": 0.0022, "vega": 0.0954, "theta": -0.0395, "rho": 0.0185, "theo": 1.0052, "change": 0.45, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T12:56:54", "percent_change": 71.4286, "prev_day_close": 0.63000001013279}, {"option": "VRT270115P00310000", "bid": 108.05, "bid_size": 50.0, "ask": 110.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0028, "vega": 0.0444, "theta": -0.0387, "rho": -0.0888, "theo": 109.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.6, "last_trade_time": "2026-11-06T13:49:04", "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "VRT270115C00320000", "bid": 0.65, "bid_size": 7.0, "ask": 1.24, "ask_size": 186.0, "iv": 0.5995, "open_interest": 654.0, "volume": 9.0, "delta": 0.0421, "gamma": 0.0018, "vega": 0.0777, "theta": -0.0321, "rho": 0.0143, "theo": 0.7472, "change": 0.325, "open": 0.59, "high": 0.8, "low": 0.59, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:36:07", "percent_change": 68.4211, "prev_day_close": 0.474999994039536}, {"option": "VRT270115P00320000", "bid": 117.85, "bid_size": 17.0, "ask": 120.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0021, "vega": 0.0114, "theta": -0.0242, "rho": 0.0, "theo": 119.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.6, "last_trade_time": "2026-11-05T15:32:19", "percent_change": 0.0, "prev_day_close": 136.375}, {"option": "VRT270115C00330000", "bid": 0.37, "bid_size": 210.0, "ask": 0.92, "ask_size": 211.0, "iv": 0.5908, "open_interest": 1444.0, "volume": 7.0, "delta": 0.0324, "gamma": 0.0014, "vega": 0.0629, "theta": -0.0259, "rho": 0.0111, "theo": 0.5544, "change": 0.16, "open": 0.64, "high": 0.64, "low": 0.58, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 37.2093, "prev_day_close": 0.430000007152557}, {"option": "VRT270115P00330000", "bid": 127.4, "bid_size": 1.0, "ask": 131.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 129.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.15, "last_trade_time": "2026-11-05T15:32:08", "percent_change": 0.0, "prev_day_close": 146.425003051758}, {"option": "VRT270115C00340000", "bid": 0.3, "bid_size": 101.0, "ask": 0.7, "ask_size": 185.0, "iv": 0.5952, "open_interest": 719.0, "volume": 11.0, "delta": 0.025, "gamma": 0.0012, "vega": 0.0506, "theta": -0.0208, "rho": 0.0085, "theo": 0.4129, "change": 0.24, "open": 0.55, "high": 0.55, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:44:28", "percent_change": 82.7586, "prev_day_close": 0.289999989792705}, {"option": "VRT270115P00340000", "bid": 137.75, "bid_size": 15.0, "ask": 141.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 139.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.55, "last_trade_time": "2026-11-06T09:31:52", "percent_change": 0.0, "prev_day_close": 156.350006103516}, {"option": "VRT270115C00350000", "bid": 0.26, "bid_size": 15.0, "ask": 0.62, "ask_size": 154.0, "iv": 0.6103, "open_interest": 1325.0, "volume": 25.0, "delta": 0.0193, "gamma": 0.0009, "vega": 0.0407, "theta": -0.0167, "rho": 0.0066, "theo": 0.3087, "change": 0.08, "open": 0.39, "high": 0.46, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:02:24", "percent_change": 33.3333, "prev_day_close": 0.240000009536743}, {"option": "VRT270115P00350000", "bid": 147.95, "bid_size": 15.0, "ask": 151.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 149.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.8, "last_trade_time": "2026-10-28T09:36:37", "percent_change": 0.0, "prev_day_close": 166.350006103516}, {"option": "VRT270115C00360000", "bid": 0.01, "bid_size": 499.0, "ask": 0.77, "ask_size": 261.0, "iv": 0.6249, "open_interest": 552.0, "volume": 5.0, "delta": 0.0149, "gamma": 0.0007, "vega": 0.0327, "theta": -0.0134, "rho": 0.0051, "theo": 0.2319, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:09:58", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "VRT270115P00360000", "bid": 157.8, "bid_size": 15.0, "ask": 161.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 159.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.05, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 176.375}, {"option": "VRT270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 160.0, "iv": 0.6164, "open_interest": 427.0, "volume": 12.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.0262, "theta": -0.0108, "rho": 0.0039, "theo": 0.1751, "change": 0.27, "open": 0.24, "high": 0.43, "low": 0.24, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:44:28", "percent_change": 168.75, "prev_day_close": 0.159999996423721}, {"option": "VRT270115P00370000", "bid": 167.75, "bid_size": 15.0, "ask": 171.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 169.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-11-05T15:51:36", "percent_change": 0.0, "prev_day_close": 186.350006103516}, {"option": "VRT270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 137.0, "iv": 0.6375, "open_interest": 672.0, "volume": 13.0, "delta": 0.009, "gamma": 0.0005, "vega": 0.0211, "theta": -0.0086, "rho": 0.0031, "theo": 0.1328, "change": 0.0, "open": 0.75, "high": 0.75, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "VRT270115P00380000", "bid": 177.85, "bid_size": 15.0, "ask": 181.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 179.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.02, "last_trade_time": "2026-11-05T15:51:36", "percent_change": 0.0, "prev_day_close": 196.350006103516}, {"option": "VRT270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 340.0, "iv": 0.6878, "open_interest": 403.0, "volume": 1.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.017, "theta": -0.007, "rho": 0.0024, "theo": 0.1014, "change": 0.345, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:56:55", "percent_change": 92.0, "prev_day_close": 0.375}, {"option": "VRT270115P00390000", "bid": 187.9, "bid_size": 15.0, "ask": 191.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 189.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.47, "last_trade_time": "2026-11-04T09:48:18", "percent_change": 0.0, "prev_day_close": 206.375}, {"option": "VRT270115C00400000", "bid": 0.06, "bid_size": 3.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6273, "open_interest": 1696.0, "volume": 76.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0137, "theta": -0.0056, "rho": 0.0019, "theo": 0.0778, "change": -0.015, "open": 0.13, "high": 0.16, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:54:04", "percent_change": -11.1111, "prev_day_close": 0.135000001639128}, {"option": "VRT270115P00400000", "bid": 197.7, "bid_size": 15.0, "ask": 201.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 199.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.98, "last_trade_time": "2026-10-23T15:55:23", "percent_change": 0.0, "prev_day_close": 216.375}, {"option": "VRT270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 177.0, "iv": 0.7373, "open_interest": 173.0, "volume": 3.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0045, "rho": 0.0015, "theo": 0.06, "change": -0.18, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:31:39", "percent_change": -52.9412, "prev_day_close": 0.340000003576279}, {"option": "VRT270115P00410000", "bid": 207.85, "bid_size": 15.0, "ask": 211.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 209.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.48, "last_trade_time": "2026-10-23T15:55:19", "percent_change": 0.0, "prev_day_close": 226.349998474121}, {"option": "VRT270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 301.0, "iv": 0.7643, "open_interest": 184.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.009, "theta": -0.0037, "rho": 0.0012, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:37:00", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "VRT270115P00420000", "bid": 218.2, "bid_size": 15.0, "ask": 221.1, "ask_size": 15.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 219.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-10-23T15:55:23", "percent_change": 0.0, "prev_day_close": 236.350006103516}, {"option": "VRT270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 206.0, "iv": 0.7857, "open_interest": 162.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0073, "theta": -0.003, "rho": 0.0009, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:43:05", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "VRT270115P00430000", "bid": 227.9, "bid_size": 15.0, "ask": 231.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 229.535, "change": -9.9, "open": 236.45, "high": 236.45, "low": 236.45, "tick": "up", "last_trade_price": 236.45, "last_trade_time": "2026-11-09T09:37:55", "percent_change": -4.01867, "prev_day_close": 246.350006103516}, {"option": "VRT270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 320.0, "iv": 0.7772, "open_interest": 1469.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.006, "theta": -0.0024, "rho": 0.0007, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:36:23", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "VRT270115P00440000", "bid": 237.75, "bid_size": 15.0, "ask": 241.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 239.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.39, "last_trade_time": "2026-07-06T13:41:26", "percent_change": 0.0, "prev_day_close": 256.275001525879}, {"option": "VRT270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.8451, "open_interest": 365.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0049, "theta": -0.002, "rho": 0.0006, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:52:43", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "VRT270115P00450000", "bid": 247.9, "bid_size": 11.0, "ask": 251.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 249.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.42, "last_trade_time": "2026-07-06T13:41:26", "percent_change": 0.0, "prev_day_close": 266.275009155273}, {"option": "VRT270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 243.0, "iv": 0.8628, "open_interest": 533.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.004, "theta": -0.0016, "rho": 0.0005, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:17:05", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "VRT270115P00460000", "bid": 257.8, "bid_size": 11.0, "ask": 261.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 259.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.300003051758}, {"option": "VRT270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 201.0, "iv": 0.9879, "open_interest": 271.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0014, "rho": 0.0004, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:51:02", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "VRT270115P00470000", "bid": 267.85, "bid_size": 11.0, "ask": 271.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 269.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.25, "last_trade_time": "2026-09-02T09:45:56", "percent_change": 0.0, "prev_day_close": 286.275009155273}, {"option": "VRT270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 109.0, "iv": 0.941, "open_interest": 512.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0011, "rho": 0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:13:11", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "VRT270115P00480000", "bid": 278.1, "bid_size": 11.0, "ask": 281.1, "ask_size": 11.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 279.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.45, "last_trade_time": "2026-11-04T09:34:03", "percent_change": 0.0, "prev_day_close": 296.25}, {"option": "VRT270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 196.0, "iv": 0.9579, "open_interest": 5205.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0009, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:50:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VRT270115P00490000", "bid": 288.1, "bid_size": 11.0, "ask": 291.1, "ask_size": 11.0, "iv": 1.0487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 289.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.72, "last_trade_time": "2026-07-06T13:41:26", "percent_change": 0.0, "prev_day_close": 306.275009155273}, {"option": "VRT270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 199.0, "iv": 1.012, "open_interest": 1151.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0008, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T12:21:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VRT270115P00500000", "bid": 298.35, "bid_size": 9.0, "ask": 301.1, "ask_size": 11.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 299.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.55, "last_trade_time": "2026-07-29T10:03:47", "percent_change": 0.0, "prev_day_close": 316.275009155273}, {"option": "VRT270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 1.0773, "open_interest": 177.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0005, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-29T11:12:10", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "VRT270115P00520000", "bid": 317.6, "bid_size": 11.0, "ask": 321.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 319.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 211.19, "last_trade_time": "2026-07-01T12:33:21", "percent_change": 0.0, "prev_day_close": 336.275009155273}, {"option": "VRT270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 224.0, "iv": 1.035, "open_interest": 530.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T14:52:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VRT270115P00540000", "bid": 337.75, "bid_size": 11.0, "ask": 341.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 339.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.95, "last_trade_time": "2026-07-28T13:46:44", "percent_change": 0.0, "prev_day_close": 356.275009155273}, {"option": "VRT270319C00090000", "bid": 111.55, "bid_size": 32.0, "ask": 114.5, "ask_size": 18.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0006, "vega": 0.0742, "theta": -0.0092, "rho": 0.2822, "theo": 112.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6000022888184}, {"option": "VRT270319P00090000", "bid": 0.53, "bid_size": 129.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.7833, "open_interest": 0.0, "volume": 3.0, "delta": -0.0268, "gamma": 0.0006, "vega": 0.0743, "theta": -0.0225, "rho": -0.0221, "theo": 1.1537, "change": -0.67, "open": 1.3, "high": 1.3, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T13:18:02", "percent_change": -41.875, "prev_day_close": 1.59999997913837}, {"option": "VRT270319C00095000", "bid": 106.9, "bid_size": 31.0, "ask": 110.0, "ask_size": 16.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0008, "vega": 0.0879, "theta": -0.0136, "rho": 0.2938, "theo": 108.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9750022888184}, {"option": "VRT270319P00095000", "bid": 0.75, "bid_size": 130.0, "ask": 2.2, "ask_size": 249.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0008, "vega": 0.0885, "theta": -0.0263, "rho": -0.0272, "theo": 1.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94499996304512}, {"option": "VRT270319C00100000", "bid": 102.3, "bid_size": 11.0, "ask": 105.55, "ask_size": 11.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0009, "vega": 0.1031, "theta": -0.0182, "rho": 0.3053, "theo": 103.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "VRT270319P00100000", "bid": 1.1, "bid_size": 118.0, "ask": 2.65, "ask_size": 243.0, "iv": 0.7911, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0009, "vega": 0.1033, "theta": -0.0304, "rho": -0.0329, "theo": 1.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T12:28:59", "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "VRT270319C00105000", "bid": 97.75, "bid_size": 11.0, "ask": 100.6, "ask_size": 10.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0011, "vega": 0.1196, "theta": -0.0232, "rho": 0.3156, "theo": 99.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "VRT270319P00105000", "bid": 1.4, "bid_size": 14.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0011, "vega": 0.1202, "theta": -0.0348, "rho": -0.0396, "theo": 2.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "VRT270319C00110000", "bid": 93.25, "bid_size": 15.0, "ask": 96.25, "ask_size": 13.0, "iv": 0.7697, "open_interest": 2.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0013, "vega": 0.1373, "theta": -0.0284, "rho": 0.3252, "theo": 94.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.26, "last_trade_time": "2026-11-03T10:36:56", "percent_change": 0.0, "prev_day_close": 79.0749969482422}, {"option": "VRT270319P00110000", "bid": 1.85, "bid_size": 151.0, "ask": 3.0, "ask_size": 106.0, "iv": 0.7438, "open_interest": 22.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0013, "vega": 0.1376, "theta": -0.0395, "rho": -0.0471, "theo": 2.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-06T14:34:50", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VRT270319C00115000", "bid": 88.85, "bid_size": 15.0, "ask": 91.7, "ask_size": 9.0, "iv": 0.7529, "open_interest": 8.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0014, "vega": 0.1562, "theta": -0.0338, "rho": 0.3391, "theo": 90.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.7, "last_trade_time": "2026-11-06T15:47:22", "percent_change": 0.0, "prev_day_close": 75.0249977111816}, {"option": "VRT270319P00115000", "bid": 2.51, "bid_size": 174.0, "ask": 3.5, "ask_size": 217.0, "iv": 0.7389, "open_interest": 713.0, "volume": 2.0, "delta": -0.0675, "gamma": 0.0015, "vega": 0.1568, "theta": -0.0444, "rho": -0.0556, "theo": 3.1601, "change": -1.25, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:16:17", "percent_change": -26.8817, "prev_day_close": 4.65000009536743}, {"option": "VRT270319C00120000", "bid": 84.55, "bid_size": 18.0, "ask": 87.55, "ask_size": 17.0, "iv": 0.7478, "open_interest": 8.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0016, "vega": 0.1761, "theta": -0.0394, "rho": 0.3503, "theo": 85.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-11-05T09:56:10", "percent_change": 0.0, "prev_day_close": 71.0249977111816}, {"option": "VRT270319P00120000", "bid": 3.05, "bid_size": 150.0, "ask": 4.15, "ask_size": 100.0, "iv": 0.7296, "open_interest": 292.0, "volume": 16.0, "delta": -0.079, "gamma": 0.0017, "vega": 0.1765, "theta": -0.0494, "rho": -0.065, "theo": 3.7686, "change": -2.575, "open": 4.1, "high": 4.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:55:06", "percent_change": -46.1883, "prev_day_close": 5.57500004768372}, {"option": "VRT270319C00125000", "bid": 80.3, "bid_size": 19.0, "ask": 83.25, "ask_size": 19.0, "iv": 0.7355, "open_interest": 14.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0019, "vega": 0.1966, "theta": -0.0452, "rho": 0.3585, "theo": 81.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.73, "last_trade_time": "2026-11-05T12:16:37", "percent_change": 0.0, "prev_day_close": 67.125}, {"option": "VRT270319P00125000", "bid": 3.45, "bid_size": 196.0, "ask": 4.8, "ask_size": 83.0, "iv": 0.7129, "open_interest": 87.0, "volume": 23.0, "delta": -0.0916, "gamma": 0.0019, "vega": 0.1974, "theta": -0.0546, "rho": -0.0755, "theo": 4.4591, "change": -2.5, "open": 4.64, "high": 4.64, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:55:05", "percent_change": -37.3134, "prev_day_close": 6.70000004768372}, {"option": "VRT270319C00130000", "bid": 76.15, "bid_size": 18.0, "ask": 79.4, "ask_size": 18.0, "iv": 0.7327, "open_interest": 6.0, "volume": 1.0, "delta": 0.8943, "gamma": 0.0021, "vega": 0.2182, "theta": -0.051, "rho": 0.3642, "theo": 77.5313, "change": 14.69, "open": 78.04, "high": 78.04, "low": 78.04, "tick": "up", "last_trade_price": 78.04, "last_trade_time": "2026-11-09T15:46:32", "percent_change": 23.1886, "prev_day_close": 63.3500022888184}, {"option": "VRT270319P00130000", "bid": 4.3, "bid_size": 178.0, "ask": 5.95, "ask_size": 161.0, "iv": 0.7162, "open_interest": 21244.0, "volume": 1.0, "delta": -0.1056, "gamma": 0.0021, "vega": 0.219, "theta": -0.0599, "rho": -0.0868, "theo": 5.2424, "change": -1.975, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T10:34:31", "percent_change": -25.5663, "prev_day_close": 7.72499990463257}, {"option": "VRT270319C00135000", "bid": 72.1, "bid_size": 40.0, "ask": 75.2, "ask_size": 81.0, "iv": 0.7202, "open_interest": 6.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0023, "vega": 0.2398, "theta": -0.0568, "rho": 0.3684, "theo": 73.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.37, "last_trade_time": "2026-09-22T11:22:26", "percent_change": 0.0, "prev_day_close": 59.6749992370606}, {"option": "VRT270319P00135000", "bid": 5.35, "bid_size": 166.0, "ask": 6.95, "ask_size": 180.0, "iv": 0.7146, "open_interest": 50.0, "volume": 3.0, "delta": -0.1207, "gamma": 0.0024, "vega": 0.2405, "theta": -0.0653, "rho": -0.0992, "theo": 6.1209, "change": -3.125, "open": 7.6, "high": 7.6, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T10:34:27", "percent_change": -34.8189, "prev_day_close": 8.97499990463257}, {"option": "VRT270319C00140000", "bid": 68.2, "bid_size": 61.0, "ask": 71.1, "ask_size": 54.0, "iv": 0.7096, "open_interest": 6.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0026, "vega": 0.262, "theta": -0.0626, "rho": 0.3709, "theo": 69.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.56, "last_trade_time": "2026-10-28T10:12:09", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "VRT270319P00140000", "bid": 6.05, "bid_size": 184.0, "ask": 8.2, "ask_size": 207.0, "iv": 0.7065, "open_interest": 56.0, "volume": 6.0, "delta": -0.1371, "gamma": 0.0026, "vega": 0.2633, "theta": -0.0706, "rho": -0.1124, "theo": 7.1035, "change": -3.25, "open": 9.3, "high": 9.3, "low": 6.75, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:55:06", "percent_change": -32.0197, "prev_day_close": 10.1500000953674}, {"option": "VRT270319C00145000", "bid": 64.35, "bid_size": 64.0, "ask": 67.3, "ask_size": 57.0, "iv": 0.7022, "open_interest": 10.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0028, "vega": 0.284, "theta": -0.0683, "rho": 0.3721, "theo": 65.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.45, "last_trade_time": "2026-10-06T13:21:18", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "VRT270319P00145000", "bid": 7.4, "bid_size": 166.0, "ask": 8.85, "ask_size": 114.0, "iv": 0.6959, "open_interest": 13407.0, "volume": 14.0, "delta": -0.1548, "gamma": 0.0029, "vega": 0.2849, "theta": -0.0758, "rho": -0.1268, "theo": 8.1955, "change": -3.94, "open": 8.54, "high": 8.54, "low": 8.06, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-11-09T15:55:05", "percent_change": -32.8333, "prev_day_close": 12.0}, {"option": "VRT270319C00150000", "bid": 60.45, "bid_size": 262.0, "ask": 63.55, "ask_size": 111.0, "iv": 0.6916, "open_interest": 132.0, "volume": 7.0, "delta": 0.8269, "gamma": 0.0031, "vega": 0.3058, "theta": -0.0739, "rho": 0.3721, "theo": 61.9949, "change": 12.785, "open": 54.5, "high": 62.11, "low": 53.5, "tick": "up", "last_trade_price": 62.11, "last_trade_time": "2026-11-09T10:21:53", "percent_change": 25.9199, "prev_day_close": 49.3250007629394}, {"option": "VRT270319P00150000", "bid": 8.65, "bid_size": 137.0, "ask": 10.2, "ask_size": 166.0, "iv": 0.6922, "open_interest": 11435.0, "volume": 3.0, "delta": -0.1736, "gamma": 0.0031, "vega": 0.3074, "theta": -0.0809, "rho": -0.1417, "theo": 9.4004, "change": -3.995, "open": 9.53, "high": 9.53, "low": 9.53, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-09T12:53:17", "percent_change": -29.5379, "prev_day_close": 13.5250000953674}, {"option": "VRT270319C00155000", "bid": 56.95, "bid_size": 264.0, "ask": 59.45, "ask_size": 10.0, "iv": 0.6789, "open_interest": 3.0, "volume": 2287.0, "delta": 0.8072, "gamma": 0.0033, "vega": 0.3273, "theta": -0.0792, "rho": 0.3707, "theo": 58.3942, "change": 12.8, "open": 58.24, "high": 58.8, "low": 58.24, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-11-09T10:19:43", "percent_change": 27.8261, "prev_day_close": 46.0}, {"option": "VRT270319P00155000", "bid": 9.4, "bid_size": 364.0, "ask": 11.65, "ask_size": 389.0, "iv": 0.6786, "open_interest": 570.0, "volume": 4.0, "delta": -0.1936, "gamma": 0.0034, "vega": 0.3285, "theta": -0.0858, "rho": -0.1577, "theo": 10.7285, "change": -4.7, "open": 10.8, "high": 10.9, "low": 10.8, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T13:46:18", "percent_change": -30.1282, "prev_day_close": 15.6000003814697}, {"option": "VRT270319C00160000", "bid": 53.5, "bid_size": 242.0, "ask": 56.55, "ask_size": 124.0, "iv": 0.6818, "open_interest": 25.0, "volume": 2287.0, "delta": 0.7864, "gamma": 0.0036, "vega": 0.3478, "theta": -0.0843, "rho": 0.3683, "theo": 54.9161, "change": 11.08, "open": 55.04, "high": 55.04, "low": 54.03, "tick": "down", "last_trade_price": 54.03, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 25.7974, "prev_day_close": 42.9500007629394}, {"option": "VRT270319P00160000", "bid": 10.9, "bid_size": 346.0, "ask": 13.15, "ask_size": 321.0, "iv": 0.6743, "open_interest": 876.0, "volume": 8.0, "delta": -0.2146, "gamma": 0.0036, "vega": 0.3489, "theta": -0.0905, "rho": -0.1748, "theo": 12.1774, "change": -5.525, "open": 13.08, "high": 13.08, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T14:57:46", "percent_change": -31.1707, "prev_day_close": 17.7249994277954}, {"option": "VRT270319C00165000", "bid": 50.1, "bid_size": 159.0, "ask": 52.7, "ask_size": 10.0, "iv": 0.6683, "open_interest": 41.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.0038, "vega": 0.3676, "theta": -0.0891, "rho": 0.3645, "theo": 51.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-04T12:37:47", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "VRT270319P00165000", "bid": 12.7, "bid_size": 176.0, "ask": 15.15, "ask_size": 193.0, "iv": 0.6773, "open_interest": 1409.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0038, "vega": 0.3692, "theta": -0.0948, "rho": -0.1919, "theo": 13.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T15:42:53", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "VRT270319C00170000", "bid": 47.55, "bid_size": 112.0, "ask": 49.65, "ask_size": 77.0, "iv": 0.6739, "open_interest": 97.0, "volume": 1.0, "delta": 0.742, "gamma": 0.004, "vega": 0.3861, "theta": -0.0935, "rho": 0.3598, "theo": 48.3435, "change": 13.05, "open": 50.25, "high": 50.25, "low": 50.25, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-11-09T10:58:31", "percent_change": 35.0806, "prev_day_close": 37.2000007629394}, {"option": "VRT270319P00170000", "bid": 14.35, "bid_size": 453.0, "ask": 16.65, "ask_size": 406.0, "iv": 0.6681, "open_interest": 983.0, "volume": 183.0, "delta": -0.2596, "gamma": 0.0041, "vega": 0.3873, "theta": -0.0988, "rho": -0.2096, "theo": 15.469, "change": -5.7, "open": 16.2, "high": 16.2, "low": 15.65, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-11-09T11:51:11", "percent_change": -26.6979, "prev_day_close": 21.3500003814697}, {"option": "VRT270319C00175000", "bid": 43.8, "bid_size": 147.0, "ask": 46.6, "ask_size": 53.0, "iv": 0.6607, "open_interest": 21.0, "volume": 2.0, "delta": 0.7186, "gamma": 0.0042, "vega": 0.4032, "theta": -0.0976, "rho": 0.354, "theo": 45.2539, "change": 11.665, "open": 45.0, "high": 46.14, "low": 45.0, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-11-09T10:32:06", "percent_change": 33.8361, "prev_day_close": 34.4750003814697}, {"option": "VRT270319P00175000", "bid": 15.8, "bid_size": 431.0, "ask": 18.65, "ask_size": 284.0, "iv": 0.6599, "open_interest": 2105.0, "volume": 10.0, "delta": -0.2834, "gamma": 0.0043, "vega": 0.4048, "theta": -0.1024, "rho": -0.2275, "theo": 17.3129, "change": -5.64, "open": 18.84, "high": 18.88, "low": 17.85, "tick": "no_change", "last_trade_price": 18.01, "last_trade_time": "2026-11-09T14:20:02", "percent_change": -23.8478, "prev_day_close": 23.6499996185303}, {"option": "VRT270319C00180000", "bid": 40.85, "bid_size": 285.0, "ask": 44.0, "ask_size": 202.0, "iv": 0.6601, "open_interest": 117.0, "volume": 18.0, "delta": 0.6946, "gamma": 0.0044, "vega": 0.4189, "theta": -0.1011, "rho": 0.3471, "theo": 42.2993, "change": 11.05, "open": 36.05, "high": 43.72, "low": 36.05, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-09T15:13:34", "percent_change": 34.5853, "prev_day_close": 31.9499998092651}, {"option": "VRT270319P00180000", "bid": 18.25, "bid_size": 293.0, "ask": 20.9, "ask_size": 313.0, "iv": 0.6637, "open_interest": 1712.0, "volume": 10.0, "delta": -0.3078, "gamma": 0.0045, "vega": 0.4202, "theta": -0.1056, "rho": -0.2465, "theo": 19.2976, "change": -6.605, "open": 23.48, "high": 23.48, "low": 19.67, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-11-09T15:46:32", "percent_change": -25.138, "prev_day_close": 26.2749996185303}, {"option": "VRT270319C00185000", "bid": 38.05, "bid_size": 421.0, "ask": 40.75, "ask_size": 102.0, "iv": 0.6506, "open_interest": 74.0, "volume": 8.0, "delta": 0.67, "gamma": 0.0046, "vega": 0.4327, "theta": -0.1043, "rho": 0.3396, "theo": 39.4799, "change": 11.0, "open": 39.7, "high": 40.63, "low": 39.7, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-11-09T12:48:29", "percent_change": 37.1622, "prev_day_close": 29.6000003814697}, {"option": "VRT270319P00185000", "bid": 20.45, "bid_size": 236.0, "ask": 23.0, "ask_size": 375.0, "iv": 0.6596, "open_interest": 1241.0, "volume": 31.0, "delta": -0.3329, "gamma": 0.0047, "vega": 0.4338, "theta": -0.1084, "rho": -0.266, "theo": 21.4156, "change": -7.275, "open": 21.3, "high": 21.57, "low": 21.3, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-11-09T12:18:36", "percent_change": -25.3264, "prev_day_close": 28.7250003814697}, {"option": "VRT270319C00190000", "bid": 35.4, "bid_size": 328.0, "ask": 38.45, "ask_size": 202.0, "iv": 0.651, "open_interest": 73.0, "volume": 14.0, "delta": 0.645, "gamma": 0.0048, "vega": 0.4448, "theta": -0.1069, "rho": 0.3311, "theo": 36.7955, "change": 8.675, "open": 31.8, "high": 38.95, "low": 31.8, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-09T13:49:16", "percent_change": 30.9545, "prev_day_close": 28.0249996185303}, {"option": "VRT270319P00190000", "bid": 22.15, "bid_size": 257.0, "ask": 25.6, "ask_size": 380.0, "iv": 0.6526, "open_interest": 2155.0, "volume": 5.0, "delta": -0.3584, "gamma": 0.0049, "vega": 0.446, "theta": -0.1106, "rho": -0.2843, "theo": 23.675, "change": -7.1, "open": 28.02, "high": 28.02, "low": 24.17, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-09T14:13:52", "percent_change": -22.6115, "prev_day_close": 31.3999996185303}, {"option": "VRT270319C00195000", "bid": 32.8, "bid_size": 353.0, "ask": 35.6, "ask_size": 136.0, "iv": 0.643, "open_interest": 80.0, "volume": 2.0, "delta": 0.6197, "gamma": 0.0049, "vega": 0.4551, "theta": -0.1091, "rho": 0.3219, "theo": 34.2476, "change": 10.415, "open": 35.64, "high": 35.64, "low": 35.64, "tick": "up", "last_trade_price": 35.64, "last_trade_time": "2026-11-09T10:55:00", "percent_change": 41.2884, "prev_day_close": 25.2250003814697}, {"option": "VRT270319P00195000", "bid": 25.1, "bid_size": 208.0, "ask": 27.8, "ask_size": 268.0, "iv": 0.6523, "open_interest": 825.0, "volume": 14.0, "delta": -0.3842, "gamma": 0.005, "vega": 0.4558, "theta": -0.1124, "rho": -0.3033, "theo": 26.0729, "change": -8.325, "open": 30.43, "high": 30.43, "low": 26.15, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-11-09T12:11:30", "percent_change": -24.1479, "prev_day_close": 34.4750003814697}, {"option": "VRT270319C00200000", "bid": 30.35, "bid_size": 506.0, "ask": 33.15, "ask_size": 180.0, "iv": 0.6383, "open_interest": 363.0, "volume": 147.0, "delta": 0.5942, "gamma": 0.005, "vega": 0.4633, "theta": -0.1107, "rho": 0.3123, "theo": 31.833, "change": 8.375, "open": 28.9, "high": 34.05, "low": 28.9, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-11-09T15:42:04", "percent_change": 35.2261, "prev_day_close": 23.7750005722046}, {"option": "VRT270319P00200000", "bid": 27.15, "bid_size": 242.0, "ask": 29.5, "ask_size": 186.0, "iv": 0.6341, "open_interest": 3268.0, "volume": 35.0, "delta": -0.4103, "gamma": 0.0052, "vega": 0.4637, "theta": -0.1138, "rho": -0.321, "theo": 28.6043, "change": -8.775, "open": 30.2, "high": 30.2, "low": 28.3, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-09T15:49:15", "percent_change": -23.6046, "prev_day_close": 37.1750011444092}, {"option": "VRT270319C00210000", "bid": 25.75, "bid_size": 384.0, "ask": 28.7, "ask_size": 189.0, "iv": 0.6294, "open_interest": 287.0, "volume": 21.0, "delta": 0.5433, "gamma": 0.0052, "vega": 0.4738, "theta": -0.1126, "rho": 0.2913, "theo": 27.4, "change": 7.315, "open": 25.45, "high": 28.5, "low": 25.45, "tick": "up", "last_trade_price": 27.49, "last_trade_time": "2026-11-09T15:46:32", "percent_change": 36.2577, "prev_day_close": 20.1750001907349}, {"option": "VRT270319P00210000", "bid": 33.1, "bid_size": 238.0, "ask": 35.3, "ask_size": 350.0, "iv": 0.6357, "open_interest": 1845.0, "volume": 19.0, "delta": -0.4626, "gamma": 0.0054, "vega": 0.4733, "theta": -0.1149, "rho": -0.3574, "theo": 34.0808, "change": -9.85, "open": 35.1, "high": 35.1, "low": 34.1, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-09T15:46:32", "percent_change": -22.4118, "prev_day_close": 43.9499988555908}, {"option": "VRT270319C00220000", "bid": 21.85, "bid_size": 402.0, "ask": 24.4, "ask_size": 74.0, "iv": 0.6197, "open_interest": 412.0, "volume": 11.0, "delta": 0.4931, "gamma": 0.0053, "vega": 0.4765, "theta": -0.1125, "rho": 0.269, "theo": 23.4748, "change": 7.725, "open": 20.3, "high": 24.94, "low": 20.3, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T11:56:33", "percent_change": 46.0507, "prev_day_close": 16.7749996185303}, {"option": "VRT270319P00220000", "bid": 39.0, "bid_size": 201.0, "ask": 41.65, "ask_size": 243.0, "iv": 0.6322, "open_interest": 994.0, "volume": 15.0, "delta": -0.5144, "gamma": 0.0055, "vega": 0.4743, "theta": -0.1142, "rho": -0.3882, "theo": 40.0796, "change": -9.45, "open": 41.35, "high": 41.35, "low": 41.25, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-11-09T10:22:17", "percent_change": -18.6391, "prev_day_close": 50.6999988555908}, {"option": "VRT270319C00230000", "bid": 18.5, "bid_size": 390.0, "ask": 20.8, "ask_size": 80.0, "iv": 0.6136, "open_interest": 356.0, "volume": 21.0, "delta": 0.4445, "gamma": 0.0053, "vega": 0.4721, "theta": -0.1108, "rho": 0.2465, "theo": 20.0302, "change": 6.21, "open": 18.5, "high": 21.45, "low": 18.5, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-11-09T13:52:40", "percent_change": 44.0426, "prev_day_close": 14.0999999046326}, {"option": "VRT270319P00230000", "bid": 44.8, "bid_size": 234.0, "ask": 48.3, "ask_size": 217.0, "iv": 0.6212, "open_interest": 723.0, "volume": 2.0, "delta": -0.5648, "gamma": 0.0055, "vega": 0.4676, "theta": -0.112, "rho": -0.4164, "theo": 46.5711, "change": -11.425, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-09T12:24:02", "percent_change": -19.7238, "prev_day_close": 57.9250011444092}, {"option": "VRT270319C00240000", "bid": 16.15, "bid_size": 216.0, "ask": 18.05, "ask_size": 206.0, "iv": 0.6186, "open_interest": 1234.0, "volume": 13.0, "delta": 0.3982, "gamma": 0.0052, "vega": 0.461, "theta": -0.1076, "rho": 0.2237, "theo": 17.0311, "change": 4.55, "open": 14.1, "high": 18.17, "low": 14.1, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T14:39:13", "percent_change": 37.4486, "prev_day_close": 12.1500000953674}, {"option": "VRT270319P00240000", "bid": 51.95, "bid_size": 88.0, "ask": 55.1, "ask_size": 122.0, "iv": 0.617, "open_interest": 659.0, "volume": 14.0, "delta": -0.6132, "gamma": 0.0054, "vega": 0.4547, "theta": -0.1082, "rho": -0.4407, "theo": 53.5297, "change": -10.675, "open": 53.7, "high": 54.65, "low": 53.7, "tick": "up", "last_trade_price": 54.65, "last_trade_time": "2026-11-09T14:32:08", "percent_change": -16.3414, "prev_day_close": 65.3250007629394}, {"option": "VRT270319C00250000", "bid": 13.15, "bid_size": 334.0, "ask": 15.0, "ask_size": 74.0, "iv": 0.6051, "open_interest": 886.0, "volume": 73.0, "delta": 0.3546, "gamma": 0.005, "vega": 0.4447, "theta": -0.1032, "rho": 0.2015, "theo": 14.4373, "change": 4.425, "open": 12.8, "high": 15.75, "low": 12.55, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T15:46:02", "percent_change": 43.9206, "prev_day_close": 10.0749998092651}, {"option": "VRT270319P00250000", "bid": 59.35, "bid_size": 71.0, "ask": 62.4, "ask_size": 54.0, "iv": 0.6124, "open_interest": 871.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0053, "vega": 0.434, "theta": -0.1033, "rho": -0.4568, "theo": 60.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-11-06T12:20:40", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "VRT270319C00260000", "bid": 10.5, "bid_size": 440.0, "ask": 13.35, "ask_size": 240.0, "iv": 0.6033, "open_interest": 429.0, "volume": 8.0, "delta": 0.3142, "gamma": 0.0048, "vega": 0.4243, "theta": -0.098, "rho": 0.1806, "theo": 12.2101, "change": 4.325, "open": 11.63, "high": 12.75, "low": 11.63, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T13:38:21", "percent_change": 51.3353, "prev_day_close": 8.42500019073486}, {"option": "VRT270319P00260000", "bid": 67.15, "bid_size": 52.0, "ask": 70.15, "ask_size": 73.0, "iv": 0.6094, "open_interest": 832.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0051, "vega": 0.4096, "theta": -0.0975, "rho": -0.4678, "theo": 68.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.45, "last_trade_time": "2026-11-05T09:48:55", "percent_change": 0.0, "prev_day_close": 82.0749969482422}, {"option": "VRT270319C00270000", "bid": 8.55, "bid_size": 517.0, "ask": 11.15, "ask_size": 176.0, "iv": 0.5958, "open_interest": 1272.0, "volume": 15.0, "delta": 0.2772, "gamma": 0.0046, "vega": 0.4004, "theta": -0.0921, "rho": 0.1606, "theo": 10.3076, "change": 2.875, "open": 10.65, "high": 10.65, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T14:00:00", "percent_change": 39.7924, "prev_day_close": 7.22500014305115}, {"option": "VRT270319P00270000", "bid": 74.85, "bid_size": 132.0, "ask": 77.55, "ask_size": 12.0, "iv": 0.5916, "open_interest": 587.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0049, "vega": 0.3814, "theta": -0.0911, "rho": -0.4704, "theo": 76.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-11-06T10:10:32", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "VRT270319C00280000", "bid": 7.8, "bid_size": 309.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.5974, "open_interest": 1338.0, "volume": 29.0, "delta": 0.2436, "gamma": 0.0043, "vega": 0.3749, "theta": -0.0858, "rho": 0.1424, "theo": 8.6902, "change": 2.895, "open": 7.29, "high": 9.34, "low": 7.29, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-09T15:38:25", "percent_change": 49.6996, "prev_day_close": 5.82500004768372}, {"option": "VRT270319P00280000", "bid": 83.3, "bid_size": 128.0, "ask": 85.85, "ask_size": 8.0, "iv": 0.5866, "open_interest": 808.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0047, "vega": 0.35, "theta": -0.0842, "rho": -0.4689, "theo": 85.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.76, "last_trade_time": "2026-11-06T15:15:42", "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "VRT270319C00290000", "bid": 5.65, "bid_size": 486.0, "ask": 8.4, "ask_size": 261.0, "iv": 0.5949, "open_interest": 406.0, "volume": 33.0, "delta": 0.2134, "gamma": 0.004, "vega": 0.348, "theta": -0.0794, "rho": 0.1255, "theo": 7.3218, "change": 2.625, "open": 5.8, "high": 7.8, "low": 5.8, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:36:55", "percent_change": 55.5555, "prev_day_close": 4.72500014305115}, {"option": "VRT270319P00290000", "bid": 92.05, "bid_size": 55.0, "ask": 94.6, "ask_size": 5.0, "iv": 0.5849, "open_interest": 114.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0044, "vega": 0.3173, "theta": -0.0772, "rho": -0.4592, "theo": 93.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.33, "last_trade_time": "2026-11-04T10:54:39", "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "VRT270319C00300000", "bid": 5.55, "bid_size": 212.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.5962, "open_interest": 926.0, "volume": 37.0, "delta": 0.1865, "gamma": 0.0037, "vega": 0.3211, "theta": -0.073, "rho": 0.1104, "theo": 6.1664, "change": 2.675, "open": 4.2, "high": 6.9, "low": 4.2, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:55:06", "percent_change": 63.3136, "prev_day_close": 4.22500002384186}, {"option": "VRT270319P00300000", "bid": 100.95, "bid_size": 77.0, "ask": 103.5, "ask_size": 5.0, "iv": 0.5802, "open_interest": 536.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0041, "vega": 0.2816, "theta": -0.07, "rho": -0.4339, "theo": 102.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.7, "last_trade_time": "2026-11-06T12:37:59", "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "VRT270319C00310000", "bid": 4.05, "bid_size": 403.0, "ask": 6.3, "ask_size": 313.0, "iv": 0.6007, "open_interest": 419.0, "volume": 13.0, "delta": 0.1626, "gamma": 0.0034, "vega": 0.2943, "theta": -0.0667, "rho": 0.0967, "theo": 5.195, "change": 1.765, "open": 4.75, "high": 5.37, "low": 4.65, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T15:13:30", "percent_change": 53.8931, "prev_day_close": 3.27500009536743}, {"option": "VRT270319P00310000", "bid": 110.1, "bid_size": 72.0, "ask": 113.35, "ask_size": 48.0, "iv": 0.5924, "open_interest": 194.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0038, "vega": 0.2489, "theta": -0.0631, "rho": -0.4176, "theo": 111.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.17, "last_trade_time": "2026-11-05T11:52:57", "percent_change": 0.0, "prev_day_close": 127.700004577637}, {"option": "VRT270319C00320000", "bid": 3.5, "bid_size": 350.0, "ask": 4.8, "ask_size": 110.0, "iv": 0.5921, "open_interest": 390.0, "volume": 34.0, "delta": 0.1416, "gamma": 0.0031, "vega": 0.2687, "theta": -0.0607, "rho": 0.0846, "theo": 4.3784, "change": 1.245, "open": 4.2, "high": 4.6, "low": 4.2, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T15:13:30", "percent_change": 41.8487, "prev_day_close": 2.97500002384186}, {"option": "VRT270319P00320000", "bid": 119.5, "bid_size": 122.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.5731, "open_interest": 395.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0036, "vega": 0.2119, "theta": -0.0565, "rho": -0.3741, "theo": 121.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.95, "last_trade_time": "2026-11-05T11:08:56", "percent_change": 0.0, "prev_day_close": 137.349998474121}, {"option": "VRT270319C00330000", "bid": 3.25, "bid_size": 169.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.5935, "open_interest": 591.0, "volume": 102.0, "delta": 0.1232, "gamma": 0.0028, "vega": 0.244, "theta": -0.055, "rho": 0.0739, "theo": 3.6942, "change": 1.17, "open": 3.93, "high": 4.1, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:45:51", "percent_change": 42.8571, "prev_day_close": 2.7299998998642}, {"option": "VRT270319P00330000", "bid": 129.2, "bid_size": 114.0, "ask": 131.35, "ask_size": 8.0, "iv": 0.5753, "open_interest": 120.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0033, "vega": 0.1808, "theta": -0.0495, "rho": -0.3461, "theo": 130.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.75, "last_trade_time": "2026-10-27T12:05:14", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "VRT270319C00340000", "bid": 1.6, "bid_size": 372.0, "ask": 4.1, "ask_size": 267.0, "iv": 0.5879, "open_interest": 1271.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0026, "vega": 0.2211, "theta": -0.0497, "rho": 0.0645, "theo": 3.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:34:41", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "VRT270319P00340000", "bid": 138.65, "bid_size": 135.0, "ask": 141.05, "ask_size": 8.0, "iv": 0.5664, "open_interest": 273.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0031, "vega": 0.1453, "theta": -0.0443, "rho": -0.2821, "theo": 140.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-11-06T09:31:53", "percent_change": 0.0, "prev_day_close": 156.799995422363}, {"option": "VRT270319C00350000", "bid": 2.15, "bid_size": 263.0, "ask": 3.45, "ask_size": 319.0, "iv": 0.609, "open_interest": 1375.0, "volume": 1.0, "delta": 0.0931, "gamma": 0.0023, "vega": 0.1995, "theta": -0.0448, "rho": 0.0561, "theo": 2.6396, "change": 1.075, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T11:47:06", "percent_change": 59.5568, "prev_day_close": 1.80499994754791}, {"option": "VRT270319P00350000", "bid": 148.3, "bid_size": 20.0, "ask": 151.5, "ask_size": 18.0, "iv": 0.5963, "open_interest": 34.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0029, "vega": 0.1148, "theta": -0.0402, "rho": -0.2546, "theo": 149.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.1, "last_trade_time": "2026-10-22T15:47:30", "percent_change": 0.0, "prev_day_close": 166.675003051758}, {"option": "VRT270319C00360000", "bid": 1.55, "bid_size": 254.0, "ask": 3.05, "ask_size": 279.0, "iv": 0.6049, "open_interest": 873.0, "volume": 2.0, "delta": 0.0809, "gamma": 0.0021, "vega": 0.1799, "theta": -0.0403, "rho": 0.049, "theo": 2.2366, "change": 0.895, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:13:36", "percent_change": 63.7011, "prev_day_close": 1.40500000119209}, {"option": "VRT270319P00360000", "bid": 157.8, "bid_size": 15.0, "ask": 161.3, "ask_size": 15.0, "iv": 0.5663, "open_interest": 20.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0028, "vega": 0.0875, "theta": -0.0389, "rho": -0.1602, "theo": 159.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.9, "last_trade_time": "2026-11-04T10:00:24", "percent_change": 0.0, "prev_day_close": 176.399993896484}, {"option": "VRT270319C00370000", "bid": 1.22, "bid_size": 309.0, "ask": 2.7, "ask_size": 302.0, "iv": 0.6059, "open_interest": 1152.0, "volume": 2.0, "delta": 0.0703, "gamma": 0.0019, "vega": 0.1616, "theta": -0.0362, "rho": 0.0426, "theo": 1.8988, "change": 0.62, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:23:30", "percent_change": 48.4375, "prev_day_close": 1.28000002726912}, {"option": "VRT270319P00370000", "bid": 167.85, "bid_size": 25.0, "ask": 171.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0024, "vega": 0.0468, "theta": -0.0307, "rho": -0.105, "theo": 169.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.15, "last_trade_time": "2026-11-03T09:45:23", "percent_change": 0.0, "prev_day_close": 186.375}, {"option": "VRT270319C00380000", "bid": 0.83, "bid_size": 320.0, "ask": 2.56, "ask_size": 264.0, "iv": 0.6084, "open_interest": 213.0, "volume": 3.0, "delta": 0.0612, "gamma": 0.0017, "vega": 0.1453, "theta": -0.0325, "rho": 0.0372, "theo": 1.6155, "change": 0.455, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T12:48:08", "percent_change": 28.8889, "prev_day_close": 1.57500004768372}, {"option": "VRT270319P00380000", "bid": 177.85, "bid_size": 15.0, "ask": 180.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0017, "vega": 0.0234, "theta": -0.0235, "rho": 0.0, "theo": 179.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.37, "last_trade_time": "2026-10-16T13:51:37", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "VRT270319C00390000", "bid": 0.46, "bid_size": 446.0, "ask": 2.22, "ask_size": 196.0, "iv": 0.6009, "open_interest": 144.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0015, "vega": 0.1304, "theta": -0.0292, "rho": 0.0324, "theo": 1.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.36999999731779}, {"option": "VRT270319P00390000", "bid": 188.4, "bid_size": 15.0, "ask": 191.1, "ask_size": 15.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 189.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.97, "last_trade_time": "2026-10-23T15:50:01", "percent_change": 0.0, "prev_day_close": 206.424995422363}, {"option": "VRT270319C00400000", "bid": 0.38, "bid_size": 439.0, "ask": 2.16, "ask_size": 250.0, "iv": 0.613, "open_interest": 467.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0013, "vega": 0.1168, "theta": -0.0261, "rho": 0.0283, "theo": 1.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T13:49:24", "percent_change": 0.0, "prev_day_close": 1.44500003755093}, {"option": "VRT270319P00400000", "bid": 197.85, "bid_size": 11.0, "ask": 201.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 199.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.5, "last_trade_time": "2026-10-22T10:14:08", "percent_change": 0.0, "prev_day_close": 216.375}, {"option": "VRT270319C00410000", "bid": 0.23, "bid_size": 429.0, "ask": 1.84, "ask_size": 259.0, "iv": 0.6089, "open_interest": 58.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0012, "vega": 0.1048, "theta": -0.0234, "rho": 0.0248, "theo": 1.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.1749999569729}, {"option": "VRT270319P00410000", "bid": 207.8, "bid_size": 11.0, "ask": 211.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 209.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.35, "last_trade_time": "2026-11-05T10:27:09", "percent_change": 0.0, "prev_day_close": 226.025001525879}, {"option": "VRT270319C00420000", "bid": 0.75, "bid_size": 14.0, "ask": 1.83, "ask_size": 274.0, "iv": 0.6486, "open_interest": 194.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0011, "vega": 0.0939, "theta": -0.021, "rho": 0.0216, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T10:20:13", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VRT270319P00420000", "bid": 218.35, "bid_size": 15.0, "ask": 221.1, "ask_size": 15.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 219.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.1, "last_trade_time": "2026-10-29T12:27:28", "percent_change": 0.0, "prev_day_close": 236.375}, {"option": "VRT270319C00430000", "bid": 0.01, "bid_size": 448.0, "ask": 1.45, "ask_size": 240.0, "iv": 0.6072, "open_interest": 39.0, "volume": 1.0, "delta": 0.031, "gamma": 0.001, "vega": 0.0841, "theta": -0.0188, "rho": 0.019, "theo": 0.7447, "change": -0.46, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:36:33", "percent_change": -34.8485, "prev_day_close": 1.32000005245209}, {"option": "VRT270319P00430000", "bid": 227.65, "bid_size": 15.0, "ask": 231.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 229.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.2, "last_trade_time": "2026-11-05T09:38:26", "percent_change": 0.0, "prev_day_close": 246.350006103516}, {"option": "VRT270319C00440000", "bid": 0.22, "bid_size": 299.0, "ask": 1.42, "ask_size": 329.0, "iv": 0.633, "open_interest": 1397.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0008, "vega": 0.0755, "theta": -0.0169, "rho": 0.0167, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T14:44:36", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "VRT270319P00440000", "bid": 237.9, "bid_size": 15.0, "ask": 241.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 239.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.5, "last_trade_time": "2026-07-01T12:33:21", "percent_change": 0.0, "prev_day_close": 256.350006103516}, {"option": "VRT270319C00450000", "bid": 0.35, "bid_size": 114.0, "ask": 1.7, "ask_size": 338.0, "iv": 0.6703, "open_interest": 159.0, "volume": 1.0, "delta": 0.0239, "gamma": 0.0008, "vega": 0.0678, "theta": -0.0151, "rho": 0.0146, "theo": 0.5556, "change": -0.27, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:52:09", "percent_change": -31.0345, "prev_day_close": 0.86999998986721}, {"option": "VRT270319P00450000", "bid": 247.8, "bid_size": 15.0, "ask": 251.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 249.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.05, "last_trade_time": "2026-10-28T09:41:41", "percent_change": 0.0, "prev_day_close": 266.275009155273}, {"option": "VRT270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 184.0, "iv": 0.66, "open_interest": 41.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0007, "vega": 0.0608, "theta": -0.0136, "rho": 0.0128, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T12:11:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VRT270319P00460000", "bid": 257.6, "bid_size": 15.0, "ask": 261.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 259.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.1, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 276.275009155273}, {"option": "VRT270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 168.0, "iv": 0.6452, "open_interest": 59.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0006, "vega": 0.0546, "theta": -0.0122, "rho": 0.0114, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-30T12:19:02", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "VRT270319P00470000", "bid": 267.6, "bid_size": 11.0, "ask": 271.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 269.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.75, "last_trade_time": "2026-10-28T09:39:35", "percent_change": 0.0, "prev_day_close": 286.275009155273}, {"option": "VRT270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 40.0, "iv": 0.6582, "open_interest": 50.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0006, "vega": 0.0492, "theta": -0.011, "rho": 0.01, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T09:52:22", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "VRT270319P00480000", "bid": 277.75, "bid_size": 11.0, "ask": 281.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 279.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.54, "last_trade_time": "2026-06-30T15:52:20", "percent_change": 0.0, "prev_day_close": 296.350006103516}, {"option": "VRT270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.6509, "open_interest": 151.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0005, "vega": 0.0442, "theta": -0.0099, "rho": 0.0088, "theo": 0.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T12:55:50", "percent_change": 0.0, "prev_day_close": 0.769999985583126}, {"option": "VRT270319P00490000", "bid": 287.75, "bid_size": 11.0, "ask": 291.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 289.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-06-01T09:30:43", "percent_change": 0.0, "prev_day_close": 306.375}, {"option": "VRT270319C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 50.0, "iv": 0.6954, "open_interest": 194.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0004, "vega": 0.0398, "theta": -0.0089, "rho": 0.0078, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:39:11", "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "VRT270319P00500000", "bid": 297.75, "bid_size": 11.0, "ask": 301.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 299.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.375}, {"option": "VRT270319C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 148.0, "iv": 0.6686, "open_interest": 69.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0004, "vega": 0.0324, "theta": -0.0073, "rho": 0.0062, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T14:44:44", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VRT270319P00520000", "bid": 317.65, "bid_size": 11.0, "ask": 321.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 319.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.5, "last_trade_time": "2026-11-04T10:02:34", "percent_change": 0.0, "prev_day_close": 336.25}, {"option": "VRT270319C00540000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.6635, "open_interest": 251.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0003, "vega": 0.0265, "theta": -0.006, "rho": 0.0049, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:50:38", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "VRT270319P00540000", "bid": 337.8, "bid_size": 11.0, "ask": 341.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 339.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.25, "last_trade_time": "2026-08-19T10:35:45", "percent_change": 0.0, "prev_day_close": 356.25}, {"option": "VRT270416C00090000", "bid": 112.3, "bid_size": 14.0, "ask": 115.25, "ask_size": 11.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0007, "vega": 0.096, "theta": -0.0068, "rho": 0.3493, "theo": 113.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "VRT270416P00090000", "bid": 0.35, "bid_size": 264.0, "ask": 2.81, "ask_size": 262.0, "iv": 0.7826, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0007, "vega": 0.0965, "theta": -0.0232, "rho": -0.0328, "theo": 1.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:46:54", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VRT270416C00095000", "bid": 107.75, "bid_size": 14.0, "ask": 110.7, "ask_size": 13.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0008, "vega": 0.1121, "theta": -0.011, "rho": 0.3632, "theo": 108.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0249977111816}, {"option": "VRT270416P00095000", "bid": 0.8, "bid_size": 200.0, "ask": 3.45, "ask_size": 314.0, "iv": 0.7871, "open_interest": 1.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0008, "vega": 0.1126, "theta": -0.0268, "rho": -0.0398, "theo": 1.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T14:07:12", "percent_change": 0.0, "prev_day_close": 2.48499995470047}, {"option": "VRT270416C00100000", "bid": 103.25, "bid_size": 11.0, "ask": 106.2, "ask_size": 8.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.001, "vega": 0.1298, "theta": -0.0155, "rho": 0.376, "theo": 104.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7750015258789}, {"option": "VRT270416P00100000", "bid": 1.34, "bid_size": 15.0, "ask": 3.65, "ask_size": 25.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.001, "vega": 0.1306, "theta": -0.0306, "rho": -0.0476, "theo": 2.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "VRT270416C00105000", "bid": 98.8, "bid_size": 14.0, "ask": 101.7, "ask_size": 5.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0011, "vega": 0.1485, "theta": -0.0202, "rho": 0.3877, "theo": 100.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5249977111816}, {"option": "VRT270416P00105000", "bid": 1.86, "bid_size": 14.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0011, "vega": 0.149, "theta": -0.0346, "rho": -0.0565, "theo": 2.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.76500010490418}, {"option": "VRT270416C00110000", "bid": 94.45, "bid_size": 15.0, "ask": 97.85, "ask_size": 15.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0013, "vega": 0.1684, "theta": -0.025, "rho": 0.3981, "theo": 95.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "VRT270416P00110000", "bid": 2.35, "bid_size": 173.0, "ask": 4.6, "ask_size": 215.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0013, "vega": 0.1694, "theta": -0.0388, "rho": -0.0663, "theo": 3.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VRT270416C00115000", "bid": 90.15, "bid_size": 26.0, "ask": 93.05, "ask_size": 8.0, "iv": 0.7394, "open_interest": 0.0, "volume": 18.0, "delta": 0.923, "gamma": 0.0015, "vega": 0.1893, "theta": -0.03, "rho": 0.4073, "theo": 91.4326, "change": 15.575, "open": 85.95, "high": 92.05, "low": 85.95, "tick": "no_change", "last_trade_price": 92.05, "last_trade_time": "2026-11-09T11:48:13", "percent_change": 20.3661, "prev_day_close": 76.4749984741211}, {"option": "VRT270416P00115000", "bid": 3.05, "bid_size": 197.0, "ask": 5.05, "ask_size": 10.0, "iv": 0.7032, "open_interest": 1.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0015, "vega": 0.1901, "theta": -0.0431, "rho": -0.0772, "theo": 4.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T11:03:38", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "VRT270416C00120000", "bid": 85.95, "bid_size": 18.0, "ask": 88.95, "ask_size": 9.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0017, "vega": 0.2108, "theta": -0.0351, "rho": 0.4153, "theo": 87.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "VRT270416P00120000", "bid": 3.75, "bid_size": 153.0, "ask": 5.35, "ask_size": 128.0, "iv": 0.7128, "open_interest": 1.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0017, "vega": 0.212, "theta": -0.0476, "rho": -0.0893, "theo": 4.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:46:16", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "VRT270416C00125000", "bid": 81.8, "bid_size": 18.0, "ask": 84.9, "ask_size": 12.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0019, "vega": 0.2334, "theta": -0.0403, "rho": 0.4218, "theo": 83.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "VRT270416P00125000", "bid": 4.55, "bid_size": 154.0, "ask": 6.8, "ask_size": 198.0, "iv": 0.7194, "open_interest": 2.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0019, "vega": 0.2346, "theta": -0.0521, "rho": -0.1023, "theo": 5.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T10:07:21", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VRT270416C00130000", "bid": 77.8, "bid_size": 84.0, "ask": 80.9, "ask_size": 12.0, "iv": 0.7148, "open_interest": 0.0, "volume": 9.0, "delta": 0.8844, "gamma": 0.0021, "vega": 0.2559, "theta": -0.0454, "rho": 0.4272, "theo": 79.1385, "change": 14.645, "open": 79.82, "high": 79.82, "low": 79.82, "tick": "no_change", "last_trade_price": 79.82, "last_trade_time": "2026-11-09T11:48:13", "percent_change": 22.4703, "prev_day_close": 65.1749992370606}, {"option": "VRT270416P00130000", "bid": 5.25, "bid_size": 185.0, "ask": 7.25, "ask_size": 158.0, "iv": 0.6987, "open_interest": 144.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0021, "vega": 0.2573, "theta": -0.0566, "rho": -0.1165, "theo": 6.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T10:15:13", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VRT270416C00135000", "bid": 73.85, "bid_size": 83.0, "ask": 77.0, "ask_size": 14.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0023, "vega": 0.279, "theta": -0.0506, "rho": 0.4311, "theo": 75.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5250015258789}, {"option": "VRT270416P00135000", "bid": 6.45, "bid_size": 159.0, "ask": 8.7, "ask_size": 197.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0023, "vega": 0.2809, "theta": -0.0611, "rho": -0.1317, "theo": 7.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "VRT270416C00140000", "bid": 70.05, "bid_size": 73.0, "ask": 73.25, "ask_size": 22.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0025, "vega": 0.3021, "theta": -0.0556, "rho": 0.4336, "theo": 71.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "VRT270416P00140000", "bid": 7.1, "bid_size": 231.0, "ask": 9.8, "ask_size": 237.0, "iv": 0.6893, "open_interest": 23.0, "volume": 2.0, "delta": -0.1469, "gamma": 0.0025, "vega": 0.3034, "theta": -0.0655, "rho": -0.1479, "theo": 8.5485, "change": -3.325, "open": 9.7, "high": 9.7, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:02:40", "percent_change": -26.9777, "prev_day_close": 12.3250002861023}, {"option": "VRT270416C00145000", "bid": 66.35, "bid_size": 71.0, "ask": 69.25, "ask_size": 16.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0027, "vega": 0.3248, "theta": -0.0606, "rho": 0.4349, "theo": 67.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "VRT270416P00145000", "bid": 8.05, "bid_size": 279.0, "ask": 10.2, "ask_size": 27.0, "iv": 0.6665, "open_interest": 1.0, "volume": 1.0, "delta": -0.1642, "gamma": 0.0027, "vega": 0.3267, "theta": -0.0699, "rho": -0.1647, "theo": 9.7586, "change": -3.685, "open": 10.19, "high": 10.19, "low": 10.19, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-11-09T10:17:51", "percent_change": -26.5586, "prev_day_close": 13.875}, {"option": "VRT270416C00150000", "bid": 62.8, "bid_size": 91.0, "ask": 66.05, "ask_size": 79.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0029, "vega": 0.3473, "theta": -0.0653, "rho": 0.4346, "theo": 64.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "VRT270416P00150000", "bid": 9.25, "bid_size": 255.0, "ask": 12.5, "ask_size": 250.0, "iv": 0.6741, "open_interest": 25.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.003, "vega": 0.3492, "theta": -0.0741, "rho": -0.1828, "theo": 11.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T15:01:11", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VRT270416C00155000", "bid": 59.35, "bid_size": 14.0, "ask": 62.2, "ask_size": 9.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0031, "vega": 0.369, "theta": -0.0699, "rho": 0.4334, "theo": 60.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "VRT270416P00155000", "bid": 11.0, "bid_size": 11.0, "ask": 13.65, "ask_size": 1.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0032, "vega": 0.3708, "theta": -0.0781, "rho": -0.2017, "theo": 12.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "VRT270416C00160000", "bid": 56.0, "bid_size": 14.0, "ask": 58.8, "ask_size": 11.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0033, "vega": 0.3899, "theta": -0.0743, "rho": 0.4308, "theo": 57.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "VRT270416P00160000", "bid": 12.5, "bid_size": 174.0, "ask": 15.55, "ask_size": 167.0, "iv": 0.6674, "open_interest": 21.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0034, "vega": 0.3921, "theta": -0.0818, "rho": -0.2212, "theo": 14.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.88, "last_trade_time": "2026-11-06T11:32:02", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "VRT270416C00165000", "bid": 53.05, "bid_size": 54.0, "ask": 55.15, "ask_size": 19.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0035, "vega": 0.4099, "theta": -0.0783, "rho": 0.4268, "theo": 54.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "VRT270416P00165000", "bid": 14.4, "bid_size": 257.0, "ask": 17.3, "ask_size": 380.0, "iv": 0.6658, "open_interest": 707.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0036, "vega": 0.4118, "theta": -0.0853, "rho": -0.2413, "theo": 15.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-11-06T15:29:59", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VRT270416C00170000", "bid": 49.8, "bid_size": 115.0, "ask": 52.05, "ask_size": 16.0, "iv": 0.6581, "open_interest": 3.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0037, "vega": 0.4284, "theta": -0.0821, "rho": 0.422, "theo": 50.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-11-05T11:59:06", "percent_change": 0.0, "prev_day_close": 39.9250011444092}, {"option": "VRT270416P00170000", "bid": 16.25, "bid_size": 130.0, "ask": 19.05, "ask_size": 162.0, "iv": 0.6607, "open_interest": 37.0, "volume": 1.0, "delta": -0.2638, "gamma": 0.0038, "vega": 0.4305, "theta": -0.0886, "rho": -0.262, "theo": 17.5711, "change": -5.795, "open": 17.78, "high": 17.78, "low": 17.78, "tick": "down", "last_trade_price": 17.78, "last_trade_time": "2026-11-09T10:25:39", "percent_change": -24.5811, "prev_day_close": 23.5749998092651}, {"option": "VRT270416C00175000", "bid": 46.8, "bid_size": 155.0, "ask": 49.4, "ask_size": 63.0, "iv": 0.6572, "open_interest": 8.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0039, "vega": 0.4458, "theta": -0.0856, "rho": 0.4159, "theo": 47.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T13:04:05", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "VRT270416P00175000", "bid": 18.0, "bid_size": 144.0, "ask": 21.05, "ask_size": 139.0, "iv": 0.6547, "open_interest": 15.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.004, "vega": 0.4481, "theta": -0.0914, "rho": -0.2828, "theo": 19.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T15:29:27", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "VRT270416C00180000", "bid": 44.0, "bid_size": 199.0, "ask": 46.25, "ask_size": 20.0, "iv": 0.6504, "open_interest": 7.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0041, "vega": 0.4616, "theta": -0.0886, "rho": 0.4089, "theo": 45.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-06T15:59:21", "percent_change": 0.0, "prev_day_close": 34.9750003814697}, {"option": "VRT270416P00180000", "bid": 20.25, "bid_size": 87.0, "ask": 23.1, "ask_size": 112.0, "iv": 0.6523, "open_interest": 18.0, "volume": 7.0, "delta": -0.3085, "gamma": 0.0042, "vega": 0.4634, "theta": -0.094, "rho": -0.3037, "theo": 21.5648, "change": -6.895, "open": 25.48, "high": 25.48, "low": 21.39, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-11-09T12:20:27", "percent_change": -24.1718, "prev_day_close": 28.5249996185303}, {"option": "VRT270416C00185000", "bid": 41.25, "bid_size": 217.0, "ask": 43.85, "ask_size": 119.0, "iv": 0.6497, "open_interest": 7.0, "volume": 1.0, "delta": 0.6719, "gamma": 0.0042, "vega": 0.4757, "theta": -0.0914, "rho": 0.4012, "theo": 42.3627, "change": 11.225, "open": 43.9, "high": 43.9, "low": 43.9, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-09T11:09:44", "percent_change": 34.3535, "prev_day_close": 32.6749992370606}, {"option": "VRT270416P00185000", "bid": 22.45, "bid_size": 92.0, "ask": 25.4, "ask_size": 130.0, "iv": 0.6494, "open_interest": 20.0, "volume": 1.0, "delta": -0.3316, "gamma": 0.0043, "vega": 0.4776, "theta": -0.0962, "rho": -0.3248, "theo": 23.7508, "change": -6.875, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-11-09T13:19:43", "percent_change": -21.9473, "prev_day_close": 31.3250007629394}, {"option": "VRT270416C00190000", "bid": 38.65, "bid_size": 324.0, "ask": 40.9, "ask_size": 32.0, "iv": 0.6425, "open_interest": 2.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0044, "vega": 0.4882, "theta": -0.0937, "rho": 0.3924, "theo": 39.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.18, "last_trade_time": "2026-11-06T09:36:39", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "VRT270416P00190000", "bid": 24.75, "bid_size": 113.0, "ask": 27.15, "ask_size": 10.0, "iv": 0.6395, "open_interest": 57.0, "volume": 1.0, "delta": -0.3551, "gamma": 0.0045, "vega": 0.4898, "theta": -0.0981, "rho": -0.3469, "theo": 26.0667, "change": -8.195, "open": 25.73, "high": 25.73, "low": 25.73, "tick": "down", "last_trade_price": 25.73, "last_trade_time": "2026-11-09T15:26:09", "percent_change": -24.1562, "prev_day_close": 33.9249992370606}, {"option": "VRT270416C00195000", "bid": 36.7, "bid_size": 30.0, "ask": 38.4, "ask_size": 40.0, "iv": 0.6442, "open_interest": 3.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0045, "vega": 0.499, "theta": -0.0957, "rho": 0.3829, "theo": 37.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.59, "last_trade_time": "2026-11-06T11:56:30", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "VRT270416P00195000", "bid": 27.25, "bid_size": 62.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.6386, "open_interest": 4.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0046, "vega": 0.5, "theta": -0.0995, "rho": -0.3669, "theo": 28.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-11-06T11:55:15", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "VRT270416C00200000", "bid": 33.75, "bid_size": 260.0, "ask": 36.1, "ask_size": 172.0, "iv": 0.6357, "open_interest": 18.0, "volume": 43.0, "delta": 0.6028, "gamma": 0.0046, "vega": 0.5078, "theta": -0.0973, "rho": 0.3731, "theo": 34.8821, "change": 10.075, "open": 32.0, "high": 36.1, "low": 32.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-11-09T13:04:41", "percent_change": 38.7873, "prev_day_close": 25.9750003814697}, {"option": "VRT270416P00200000", "bid": 29.7, "bid_size": 76.0, "ask": 32.65, "ask_size": 84.0, "iv": 0.6368, "open_interest": 13.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0047, "vega": 0.5085, "theta": -0.1007, "rho": -0.3867, "theo": 31.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.48, "last_trade_time": "2026-11-06T11:31:20", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "VRT270416C00210000", "bid": 29.45, "bid_size": 204.0, "ask": 31.7, "ask_size": 139.0, "iv": 0.63, "open_interest": 14.0, "volume": 13.0, "delta": 0.5564, "gamma": 0.0047, "vega": 0.52, "theta": -0.0994, "rho": 0.3513, "theo": 30.4986, "change": 7.975, "open": 31.0, "high": 31.0, "low": 30.7, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-09T15:30:24", "percent_change": 35.0935, "prev_day_close": 22.7250003814697}, {"option": "VRT270416P00210000", "bid": 35.3, "bid_size": 59.0, "ask": 38.2, "ask_size": 13.0, "iv": 0.6318, "open_interest": 3.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0049, "vega": 0.5196, "theta": -0.1018, "rho": -0.4274, "theo": 36.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T10:28:11", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "VRT270416C00220000", "bid": 25.55, "bid_size": 223.0, "ask": 27.75, "ask_size": 226.0, "iv": 0.6244, "open_interest": 59.0, "volume": 47.0, "delta": 0.5107, "gamma": 0.0048, "vega": 0.5251, "theta": -0.1, "rho": 0.3284, "theo": 26.5748, "change": 8.275, "open": 22.71, "high": 28.6, "low": 22.71, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-11-09T12:46:10", "percent_change": 43.3814, "prev_day_close": 19.0749998092651}, {"option": "VRT270416P00220000", "bid": 41.5, "bid_size": 48.0, "ask": 44.15, "ask_size": 8.0, "iv": 0.6281, "open_interest": 24.0, "volume": 1.0, "delta": -0.4978, "gamma": 0.005, "vega": 0.523, "theta": -0.1015, "rho": -0.466, "theo": 42.5554, "change": -4.99, "open": 47.66, "high": 47.66, "low": 47.66, "tick": "down", "last_trade_price": 47.66, "last_trade_time": "2026-11-09T09:30:32", "percent_change": -9.47768, "prev_day_close": 52.6499996185303}, {"option": "VRT270416C00230000", "bid": 22.0, "bid_size": 259.0, "ask": 24.25, "ask_size": 127.0, "iv": 0.6187, "open_interest": 22.0, "volume": 2.0, "delta": 0.4662, "gamma": 0.0048, "vega": 0.5235, "theta": -0.0993, "rho": 0.3047, "theo": 23.0877, "change": 7.05, "open": 21.57, "high": 23.9, "low": 21.57, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T10:50:40", "percent_change": 41.8398, "prev_day_close": 16.8499994277954}, {"option": "VRT270416P00230000", "bid": 47.85, "bid_size": 38.0, "ask": 50.05, "ask_size": 11.0, "iv": 0.6174, "open_interest": 13.0, "volume": 1.0, "delta": -0.5441, "gamma": 0.0051, "vega": 0.519, "theta": -0.0999, "rho": -0.4951, "theo": 48.9846, "change": -6.815, "open": 53.01, "high": 53.01, "low": 53.01, "tick": "down", "last_trade_price": 53.01, "last_trade_time": "2026-11-09T09:45:17", "percent_change": -11.3916, "prev_day_close": 59.8249988555908}, {"option": "VRT270416C00240000", "bid": 18.9, "bid_size": 234.0, "ask": 21.1, "ask_size": 255.0, "iv": 0.6136, "open_interest": 27.0, "volume": 4.0, "delta": 0.4235, "gamma": 0.0048, "vega": 0.5156, "theta": -0.0974, "rho": 0.2805, "theo": 20.0054, "change": 7.2, "open": 19.2, "high": 21.05, "low": 19.2, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-11-09T12:00:04", "percent_change": 51.9856, "prev_day_close": 13.8499999046326}, {"option": "VRT270416P00240000", "bid": 54.35, "bid_size": 49.0, "ask": 57.05, "ask_size": 9.0, "iv": 0.611, "open_interest": 6.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.005, "vega": 0.5088, "theta": -0.0972, "rho": -0.5258, "theo": 55.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.55, "last_trade_time": "2026-11-05T13:19:55", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "VRT270416C00250000", "bid": 16.15, "bid_size": 265.0, "ask": 18.4, "ask_size": 212.0, "iv": 0.6096, "open_interest": 16.0, "volume": 7.0, "delta": 0.383, "gamma": 0.0047, "vega": 0.5028, "theta": -0.0946, "rho": 0.2571, "theo": 17.2971, "change": 6.075, "open": 15.0, "high": 18.27, "low": 15.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T13:00:59", "percent_change": 51.3742, "prev_day_close": 11.8250002861023}, {"option": "VRT270416P00250000", "bid": 61.65, "bid_size": 121.0, "ask": 63.05, "ask_size": 6.0, "iv": 0.5949, "open_interest": 1.0, "volume": 8.0, "delta": -0.6317, "gamma": 0.005, "vega": 0.4916, "theta": -0.0936, "rho": -0.5462, "theo": 63.0907, "change": -12.3, "open": 62.95, "high": 63.0, "low": 62.95, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -16.3347, "prev_day_close": 75.2999992370606}, {"option": "VRT270416C00260000", "bid": 13.65, "bid_size": 241.0, "ask": 16.0, "ask_size": 111.0, "iv": 0.6047, "open_interest": 5.0, "volume": 11.0, "delta": 0.345, "gamma": 0.0046, "vega": 0.4852, "theta": -0.091, "rho": 0.2339, "theo": 14.9295, "change": 4.18, "open": 15.79, "high": 15.79, "low": 14.58, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-11-09T14:46:57", "percent_change": 40.1923, "prev_day_close": 10.4000000953674}, {"option": "VRT270416P00260000", "bid": 69.25, "bid_size": 35.0, "ask": 72.25, "ask_size": 22.0, "iv": 0.6079, "open_interest": 7.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0049, "vega": 0.4702, "theta": -0.0892, "rho": -0.5614, "theo": 70.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.02, "last_trade_time": "2026-11-02T14:18:30", "percent_change": 0.0, "prev_day_close": 83.4499969482422}, {"option": "VRT270416C00270000", "bid": 11.65, "bid_size": 288.0, "ask": 13.95, "ask_size": 203.0, "iv": 0.6026, "open_interest": 68.0, "volume": 36.0, "delta": 0.3097, "gamma": 0.0044, "vega": 0.4647, "theta": -0.0868, "rho": 0.2122, "theo": 12.8676, "change": 4.76, "open": 13.6, "high": 13.81, "low": 13.6, "tick": "up", "last_trade_price": 13.81, "last_trade_time": "2026-11-09T13:04:41", "percent_change": 52.5967, "prev_day_close": 9.0499997138977}, {"option": "VRT270416P00270000", "bid": 77.05, "bid_size": 45.0, "ask": 80.0, "ask_size": 28.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0048, "vega": 0.4447, "theta": -0.0843, "rho": -0.5709, "theo": 78.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "VRT270416C00280000", "bid": 10.55, "bid_size": 15.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.6005, "open_interest": 18.0, "volume": 15.0, "delta": 0.2771, "gamma": 0.0042, "vega": 0.4413, "theta": -0.0822, "rho": 0.1914, "theo": 11.0806, "change": 3.65, "open": 9.5, "high": 11.6, "low": 9.5, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T15:57:25", "percent_change": 48.0263, "prev_day_close": 7.60000014305115}, {"option": "VRT270416P00280000", "bid": 85.25, "bid_size": 41.0, "ask": 88.05, "ask_size": 30.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0046, "vega": 0.4152, "theta": -0.0789, "rho": -0.5678, "theo": 86.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "VRT270416C00290000", "bid": 8.25, "bid_size": 329.0, "ask": 10.2, "ask_size": 169.0, "iv": 0.5924, "open_interest": 3.0, "volume": 22.0, "delta": 0.2473, "gamma": 0.004, "vega": 0.4166, "theta": -0.0773, "rho": 0.1722, "theo": 9.5349, "change": 3.6, "open": 8.3, "high": 10.46, "low": 8.25, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T15:50:38", "percent_change": 58.5366, "prev_day_close": 6.15000009536743}, {"option": "VRT270416P00290000", "bid": 93.7, "bid_size": 39.0, "ask": 96.6, "ask_size": 19.0, "iv": 0.5942, "open_interest": 1.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0044, "vega": 0.3836, "theta": -0.0732, "rho": -0.5661, "theo": 95.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.17, "last_trade_time": "2026-11-02T09:48:52", "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "VRT270416C00300000", "bid": 6.75, "bid_size": 579.0, "ask": 9.45, "ask_size": 198.0, "iv": 0.5956, "open_interest": 10.0, "volume": 4.0, "delta": 0.2202, "gamma": 0.0037, "vega": 0.3905, "theta": -0.0723, "rho": 0.1543, "theo": 8.2035, "change": 1.43, "open": 6.75, "high": 7.08, "low": 6.75, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T09:37:22", "percent_change": 25.3097, "prev_day_close": 5.65000009536743}, {"option": "VRT270416P00300000", "bid": 102.4, "bid_size": 29.0, "ask": 105.4, "ask_size": 18.0, "iv": 0.5927, "open_interest": 3.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0042, "vega": 0.3492, "theta": -0.0673, "rho": -0.546, "theo": 104.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-11-05T15:37:53", "percent_change": 0.0, "prev_day_close": 118.699996948242}, {"option": "VRT270416C00310000", "bid": 5.6, "bid_size": 437.0, "ask": 8.35, "ask_size": 278.0, "iv": 0.5948, "open_interest": 6.0, "volume": 1.0, "delta": 0.1957, "gamma": 0.0035, "vega": 0.3646, "theta": -0.0672, "rho": 0.1381, "theo": 7.0575, "change": 2.655, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-09T11:39:49", "percent_change": 58.0328, "prev_day_close": 4.57500004768372}, {"option": "VRT270416P00310000", "bid": 111.4, "bid_size": 26.0, "ask": 113.75, "ask_size": 12.0, "iv": 0.582, "open_interest": 30.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.004, "vega": 0.3148, "theta": -0.0613, "rho": -0.5288, "theo": 113.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-11-04T10:15:03", "percent_change": 0.0, "prev_day_close": 128.199996948242}, {"option": "VRT270416C00320000", "bid": 5.0, "bid_size": 329.0, "ask": 6.85, "ask_size": 218.0, "iv": 0.5917, "open_interest": 2.0, "volume": 20.0, "delta": 0.1737, "gamma": 0.0032, "vega": 0.3384, "theta": -0.0623, "rho": 0.1231, "theo": 6.0743, "change": 1.72, "open": 5.25, "high": 6.31, "low": 5.25, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-11-09T14:46:57", "percent_change": 40.4706, "prev_day_close": 4.25000011920929}, {"option": "VRT270416P00320000", "bid": 120.55, "bid_size": 26.0, "ask": 123.5, "ask_size": 17.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0037, "vega": 0.2792, "theta": -0.0553, "rho": -0.4928, "theo": 122.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "VRT270416C00330000", "bid": 3.7, "bid_size": 428.0, "ask": 6.6, "ask_size": 285.0, "iv": 0.5928, "open_interest": 41.0, "volume": 0.0, "delta": 0.154, "gamma": 0.003, "vega": 0.3133, "theta": -0.0575, "rho": 0.1098, "theo": 5.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T10:48:56", "percent_change": 0.0, "prev_day_close": 3.42999994754791}, {"option": "VRT270416P00330000", "bid": 129.85, "bid_size": 24.0, "ask": 132.85, "ask_size": 9.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0035, "vega": 0.2436, "theta": -0.0497, "rho": -0.4575, "theo": 131.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.324996948242}, {"option": "VRT270416C00340000", "bid": 3.25, "bid_size": 390.0, "ask": 5.95, "ask_size": 283.0, "iv": 0.5982, "open_interest": 3.0, "volume": 1.0, "delta": 0.1365, "gamma": 0.0028, "vega": 0.2886, "theta": -0.0529, "rho": 0.0975, "theo": 4.508, "change": 1.415, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-09T10:02:19", "percent_change": 46.7769, "prev_day_close": 3.02500009536743}, {"option": "VRT270416P00340000", "bid": 139.3, "bid_size": 18.0, "ask": 141.75, "ask_size": 14.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0033, "vega": 0.21, "theta": -0.044, "rho": -0.4218, "theo": 140.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.974998474121}, {"option": "VRT270416C00350000", "bid": 2.35, "bid_size": 454.0, "ask": 5.15, "ask_size": 329.0, "iv": 0.5894, "open_interest": 7.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0025, "vega": 0.2656, "theta": -0.0486, "rho": 0.0868, "theo": 3.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-11-03T15:36:41", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "VRT270416P00350000", "bid": 148.75, "bid_size": 18.0, "ask": 151.3, "ask_size": 5.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0032, "vega": 0.1753, "theta": -0.0379, "rho": -0.3627, "theo": 150.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "VRT270416C00360000", "bid": 1.82, "bid_size": 240.0, "ask": 4.85, "ask_size": 130.0, "iv": 0.5937, "open_interest": 5.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0023, "vega": 0.2436, "theta": -0.0445, "rho": 0.077, "theo": 3.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-05T14:15:52", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VRT270416P00360000", "bid": 158.45, "bid_size": 14.0, "ask": 161.05, "ask_size": 3.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0031, "vega": 0.1437, "theta": -0.0312, "rho": -0.3155, "theo": 160.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.625}, {"option": "VRT270617C00090000", "bid": 114.2, "bid_size": 13.0, "ask": 117.45, "ask_size": 18.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0008, "vega": 0.1496, "theta": -0.0015, "rho": 0.4472, "theo": 115.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4249992370606}, {"option": "VRT270617P00090000", "bid": 1.65, "bid_size": 124.0, "ask": 3.85, "ask_size": 215.0, "iv": 0.7588, "open_interest": 2.0, "volume": 1.0, "delta": -0.0458, "gamma": 0.0008, "vega": 0.1504, "theta": -0.0252, "rho": -0.0673, "theo": 2.8091, "change": -0.075, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T10:46:12", "percent_change": -2.43112, "prev_day_close": 3.08499991893768}, {"option": "VRT270617C00095000", "bid": 109.9, "bid_size": 12.0, "ask": 112.9, "ask_size": 18.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0009, "vega": 0.1698, "theta": -0.0055, "rho": 0.4645, "theo": 110.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "VRT270617P00095000", "bid": 2.37, "bid_size": 140.0, "ask": 3.85, "ask_size": 128.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0009, "vega": 0.1706, "theta": -0.0283, "rho": -0.0788, "theo": 3.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.61500000953674}, {"option": "VRT270617C00100000", "bid": 105.65, "bid_size": 6.0, "ask": 108.75, "ask_size": 15.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0011, "vega": 0.1914, "theta": -0.0097, "rho": 0.4833, "theo": 106.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2750015258789}, {"option": "VRT270617P00100000", "bid": 2.74, "bid_size": 137.0, "ask": 5.05, "ask_size": 179.0, "iv": 0.7396, "open_interest": 1.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0011, "vega": 0.1928, "theta": -0.0315, "rho": -0.0919, "theo": 3.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-06T14:17:04", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "VRT270617C00105000", "bid": 101.45, "bid_size": 9.0, "ask": 104.55, "ask_size": 15.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0012, "vega": 0.2136, "theta": -0.0139, "rho": 0.5, "theo": 102.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "VRT270617P00105000", "bid": 3.6, "bid_size": 13.0, "ask": 5.7, "ask_size": 53.0, "iv": 0.7436, "open_interest": 6.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0012, "vega": 0.2146, "theta": -0.0347, "rho": -0.1057, "theo": 4.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T14:34:13", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VRT270617C00110000", "bid": 97.35, "bid_size": 8.0, "ask": 100.45, "ask_size": 18.0, "iv": 0.7462, "open_interest": 1.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0013, "vega": 0.2365, "theta": -0.0182, "rho": 0.5144, "theo": 98.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.05, "last_trade_time": "2026-11-05T12:42:07", "percent_change": 0.0, "prev_day_close": 83.4750022888184}, {"option": "VRT270617P00110000", "bid": 4.35, "bid_size": 131.0, "ask": 6.45, "ask_size": 159.0, "iv": 0.7254, "open_interest": 2.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0014, "vega": 0.2378, "theta": -0.0381, "rho": -0.121, "theo": 5.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T11:46:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VRT270617C00115000", "bid": 93.35, "bid_size": 8.0, "ask": 96.4, "ask_size": 27.0, "iv": 0.7362, "open_interest": 7.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0015, "vega": 0.2602, "theta": -0.0224, "rho": 0.5265, "theo": 94.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.2, "last_trade_time": "2026-10-05T09:33:23", "percent_change": 0.0, "prev_day_close": 79.7250022888184}, {"option": "VRT270617P00115000", "bid": 5.1, "bid_size": 159.0, "ask": 6.75, "ask_size": 94.0, "iv": 0.7049, "open_interest": 395.0, "volume": 100.0, "delta": -0.0941, "gamma": 0.0015, "vega": 0.262, "theta": -0.0414, "rho": -0.1376, "theo": 6.2608, "change": -1.75, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:51:50", "percent_change": -22.5806, "prev_day_close": 7.75}, {"option": "VRT270617C00120000", "bid": 89.0, "bid_size": 34.0, "ask": 92.25, "ask_size": 19.0, "iv": 0.7161, "open_interest": 45.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0016, "vega": 0.284, "theta": -0.0267, "rho": 0.5366, "theo": 90.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-11-06T11:43:33", "percent_change": 0.0, "prev_day_close": 75.9249992370606}, {"option": "VRT270617P00120000", "bid": 5.7, "bid_size": 311.0, "ask": 8.45, "ask_size": 336.0, "iv": 0.7062, "open_interest": 114.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0017, "vega": 0.2857, "theta": -0.0448, "rho": -0.155, "theo": 7.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-11-05T13:33:52", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "VRT270617C00125000", "bid": 85.55, "bid_size": 30.0, "ask": 88.35, "ask_size": 22.0, "iv": 0.7141, "open_interest": 1.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0018, "vega": 0.3083, "theta": -0.031, "rho": 0.545, "theo": 86.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-10-16T12:40:00", "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "VRT270617P00125000", "bid": 7.1, "bid_size": 151.0, "ask": 9.5, "ask_size": 165.0, "iv": 0.7061, "open_interest": 50.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0018, "vega": 0.311, "theta": -0.0481, "rho": -0.1742, "theo": 8.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-06T10:57:55", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "VRT270617C00130000", "bid": 81.8, "bid_size": 31.0, "ask": 84.55, "ask_size": 19.0, "iv": 0.7059, "open_interest": 8.0, "volume": 6.0, "delta": 0.8669, "gamma": 0.002, "vega": 0.3327, "theta": -0.0352, "rho": 0.5513, "theo": 82.8739, "change": 15.945, "open": 85.07, "high": 85.07, "low": 85.07, "tick": "up", "last_trade_price": 85.07, "last_trade_time": "2026-11-09T11:02:38", "percent_change": 23.0669, "prev_day_close": 69.125}, {"option": "VRT270617P00130000", "bid": 8.05, "bid_size": 310.0, "ask": 10.6, "ask_size": 372.0, "iv": 0.6963, "open_interest": 209.0, "volume": 0.0, "delta": -0.133, "gamma": 0.002, "vega": 0.3349, "theta": -0.0514, "rho": -0.1936, "theo": 9.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:01:58", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "VRT270617C00135000", "bid": 78.15, "bid_size": 41.0, "ask": 81.35, "ask_size": 117.0, "iv": 0.7054, "open_interest": 3.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0021, "vega": 0.3566, "theta": -0.0393, "rho": 0.5564, "theo": 79.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.55, "last_trade_time": "2026-10-05T09:33:23", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "VRT270617P00135000", "bid": 9.25, "bid_size": 348.0, "ask": 11.65, "ask_size": 370.0, "iv": 0.6875, "open_interest": 64.0, "volume": 7.0, "delta": -0.1476, "gamma": 0.0022, "vega": 0.3589, "theta": -0.0546, "rho": -0.2141, "theo": 10.5618, "change": -2.925, "open": 10.7, "high": 10.7, "low": 10.55, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T14:38:28", "percent_change": -21.7069, "prev_day_close": 13.4749999046326}, {"option": "VRT270617C00140000", "bid": 74.6, "bid_size": 103.0, "ask": 77.3, "ask_size": 11.0, "iv": 0.6922, "open_interest": 5.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0023, "vega": 0.3806, "theta": -0.0434, "rho": 0.5596, "theo": 75.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-28T09:39:23", "percent_change": 0.0, "prev_day_close": 63.1750011444092}, {"option": "VRT270617P00140000", "bid": 10.3, "bid_size": 354.0, "ask": 12.8, "ask_size": 311.0, "iv": 0.676, "open_interest": 676.0, "volume": 17.0, "delta": -0.1629, "gamma": 0.0023, "vega": 0.3839, "theta": -0.0577, "rho": -0.2368, "theo": 11.8805, "change": -3.925, "open": 12.28, "high": 12.28, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-09T13:35:38", "percent_change": -25.2006, "prev_day_close": 15.5749998092651}, {"option": "VRT270617C00145000", "bid": 71.15, "bid_size": 112.0, "ask": 73.95, "ask_size": 24.0, "iv": 0.6874, "open_interest": 2.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0024, "vega": 0.404, "theta": -0.0472, "rho": 0.5614, "theo": 72.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-10-28T10:44:55", "percent_change": 0.0, "prev_day_close": 59.5249996185303}, {"option": "VRT270617P00145000", "bid": 11.35, "bid_size": 310.0, "ask": 14.25, "ask_size": 234.0, "iv": 0.6666, "open_interest": 60.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0025, "vega": 0.4068, "theta": -0.0607, "rho": -0.2588, "theo": 13.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T14:57:24", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VRT270617C00150000", "bid": 68.1, "bid_size": 30.0, "ask": 70.8, "ask_size": 133.0, "iv": 0.6876, "open_interest": 49.0, "volume": 1.0, "delta": 0.8055, "gamma": 0.0026, "vega": 0.4266, "theta": -0.051, "rho": 0.562, "theo": 68.8631, "change": 10.745, "open": 67.32, "high": 67.32, "low": 67.32, "tick": "up", "last_trade_price": 67.32, "last_trade_time": "2026-11-09T09:56:31", "percent_change": 18.9925, "prev_day_close": 56.5750007629394}, {"option": "VRT270617P00150000", "bid": 13.3, "bid_size": 315.0, "ask": 15.45, "ask_size": 168.0, "iv": 0.6631, "open_interest": 1105.0, "volume": 9.0, "delta": -0.1956, "gamma": 0.0027, "vega": 0.4294, "theta": -0.0636, "rho": -0.282, "theo": 14.8323, "change": -4.275, "open": 15.65, "high": 15.65, "low": 14.9, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -22.2367, "prev_day_close": 19.2250003814697}, {"option": "VRT270617C00155000", "bid": 64.65, "bid_size": 120.0, "ask": 67.75, "ask_size": 126.0, "iv": 0.6818, "open_interest": 6.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0028, "vega": 0.4486, "theta": -0.0546, "rho": 0.561, "theo": 65.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-11-05T15:58:27", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "VRT270617P00155000", "bid": 14.95, "bid_size": 251.0, "ask": 17.1, "ask_size": 147.0, "iv": 0.659, "open_interest": 137.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0028, "vega": 0.4523, "theta": -0.0663, "rho": -0.3071, "theo": 16.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-06T13:34:06", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "VRT270617C00160000", "bid": 61.5, "bid_size": 99.0, "ask": 64.6, "ask_size": 161.0, "iv": 0.6762, "open_interest": 7.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0029, "vega": 0.4696, "theta": -0.0579, "rho": 0.5586, "theo": 62.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-11-04T09:36:19", "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "VRT270617P00160000", "bid": 17.5, "bid_size": 2.0, "ask": 19.15, "ask_size": 208.0, "iv": 0.6664, "open_interest": 304.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.003, "vega": 0.4728, "theta": -0.0688, "rho": -0.331, "theo": 18.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.08, "last_trade_time": "2026-11-06T12:33:56", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "VRT270617C00165000", "bid": 58.15, "bid_size": 162.0, "ask": 61.1, "ask_size": 20.0, "iv": 0.6632, "open_interest": 16.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0031, "vega": 0.4894, "theta": -0.0611, "rho": 0.5554, "theo": 59.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.69, "last_trade_time": "2026-11-06T14:52:40", "percent_change": 0.0, "prev_day_close": 48.0250015258789}, {"option": "VRT270617P00165000", "bid": 18.15, "bid_size": 448.0, "ask": 21.15, "ask_size": 278.0, "iv": 0.6511, "open_interest": 74.0, "volume": 2.0, "delta": -0.2491, "gamma": 0.0031, "vega": 0.4925, "theta": -0.0711, "rho": -0.3559, "theo": 20.0661, "change": -5.55, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-11-09T14:36:53", "percent_change": -21.3462, "prev_day_close": 26.0}, {"option": "VRT270617C00170000", "bid": 55.85, "bid_size": 87.0, "ask": 58.0, "ask_size": 64.0, "iv": 0.6633, "open_interest": 10.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0032, "vega": 0.5082, "theta": -0.0641, "rho": 0.5507, "theo": 56.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-11-06T11:03:58", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "VRT270617P00170000", "bid": 20.9, "bid_size": 262.0, "ask": 23.0, "ask_size": 244.0, "iv": 0.6538, "open_interest": 1130.0, "volume": 6.0, "delta": -0.268, "gamma": 0.0033, "vega": 0.5119, "theta": -0.0733, "rho": -0.3828, "theo": 22.0284, "change": -5.775, "open": 22.3, "high": 22.3, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T15:45:19", "percent_change": -20.7921, "prev_day_close": 27.7749996185303}, {"option": "VRT270617C00175000", "bid": 52.5, "bid_size": 215.0, "ask": 55.45, "ask_size": 125.0, "iv": 0.6565, "open_interest": 43.0, "volume": 3.0, "delta": 0.7162, "gamma": 0.0033, "vega": 0.5257, "theta": -0.0668, "rho": 0.5447, "theo": 53.7045, "change": 9.315, "open": 52.79, "high": 52.79, "low": 52.79, "tick": "up", "last_trade_price": 52.79, "last_trade_time": "2026-11-09T09:53:53", "percent_change": 21.4261, "prev_day_close": 43.4750003814697}, {"option": "VRT270617P00175000", "bid": 22.9, "bid_size": 240.0, "ask": 25.85, "ask_size": 397.0, "iv": 0.6564, "open_interest": 562.0, "volume": 8.0, "delta": -0.2872, "gamma": 0.0034, "vega": 0.5289, "theta": -0.0752, "rho": -0.4078, "theo": 24.1066, "change": -5.805, "open": 24.45, "high": 24.65, "low": 24.45, "tick": "down", "last_trade_price": 24.52, "last_trade_time": "2026-11-09T14:53:10", "percent_change": -19.1426, "prev_day_close": 30.3250007629394}, {"option": "VRT270617C00180000", "bid": 50.35, "bid_size": 107.0, "ask": 52.85, "ask_size": 224.0, "iv": 0.6587, "open_interest": 57.0, "volume": 3.0, "delta": 0.6973, "gamma": 0.0034, "vega": 0.5417, "theta": -0.0693, "rho": 0.5382, "theo": 50.9952, "change": 10.25, "open": 52.15, "high": 52.15, "low": 51.8, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-11-09T15:37:43", "percent_change": 24.6691, "prev_day_close": 41.5500011444092}, {"option": "VRT270617P00180000", "bid": 24.6, "bid_size": 197.0, "ask": 27.7, "ask_size": 334.0, "iv": 0.6449, "open_interest": 1813.0, "volume": 3.0, "delta": -0.3067, "gamma": 0.0035, "vega": 0.5446, "theta": -0.0768, "rho": -0.4338, "theo": 26.2914, "change": -6.625, "open": 26.5, "high": 26.5, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-09T12:10:12", "percent_change": -20.1215, "prev_day_close": 32.9250011444092}, {"option": "VRT270617C00185000", "bid": 47.2, "bid_size": 259.0, "ask": 50.05, "ask_size": 108.0, "iv": 0.6481, "open_interest": 26.0, "volume": 1.0, "delta": 0.6781, "gamma": 0.0036, "vega": 0.5562, "theta": -0.0716, "rho": 0.5306, "theo": 48.3915, "change": 10.45, "open": 49.3, "high": 49.3, "low": 49.3, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-11-09T10:32:29", "percent_change": 26.8983, "prev_day_close": 38.8500003814697}, {"option": "VRT270617P00185000", "bid": 27.55, "bid_size": 221.0, "ask": 30.0, "ask_size": 187.0, "iv": 0.6473, "open_interest": 419.0, "volume": 40.0, "delta": -0.3265, "gamma": 0.0037, "vega": 0.5588, "theta": -0.0783, "rho": -0.4608, "theo": 28.585, "change": -7.475, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-09T11:00:30", "percent_change": -20.9531, "prev_day_close": 35.6750011444092}, {"option": "VRT270617C00190000", "bid": 44.65, "bid_size": 243.0, "ask": 47.4, "ask_size": 119.0, "iv": 0.6428, "open_interest": 74.0, "volume": 12.0, "delta": 0.6587, "gamma": 0.0037, "vega": 0.5694, "theta": -0.0736, "rho": 0.5218, "theo": 45.894, "change": 10.985, "open": 41.15, "high": 48.75, "low": 41.15, "tick": "down", "last_trade_price": 47.91, "last_trade_time": "2026-11-09T15:48:13", "percent_change": 29.7495, "prev_day_close": 36.9250011444092}, {"option": "VRT270617P00190000", "bid": 29.35, "bid_size": 315.0, "ask": 32.9, "ask_size": 259.0, "iv": 0.6429, "open_interest": 1041.0, "volume": 60.0, "delta": -0.3465, "gamma": 0.0038, "vega": 0.5719, "theta": -0.0795, "rho": -0.4857, "theo": 30.9929, "change": -6.55, "open": 34.79, "high": 34.79, "low": 31.7, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-11-09T11:37:19", "percent_change": -17.1242, "prev_day_close": 38.25}, {"option": "VRT270617C00195000", "bid": 43.25, "bid_size": 73.0, "ask": 45.15, "ask_size": 151.0, "iv": 0.6494, "open_interest": 32.0, "volume": 2.0, "delta": 0.6393, "gamma": 0.0038, "vega": 0.581, "theta": -0.0754, "rho": 0.5126, "theo": 43.5019, "change": 8.855, "open": 42.5, "high": 43.38, "low": 42.5, "tick": "up", "last_trade_price": 43.38, "last_trade_time": "2026-11-09T14:15:33", "percent_change": 25.6481, "prev_day_close": 34.5249996185303}, {"option": "VRT270617P00195000", "bid": 32.4, "bid_size": 258.0, "ask": 35.15, "ask_size": 259.0, "iv": 0.642, "open_interest": 963.0, "volume": 30.0, "delta": -0.3666, "gamma": 0.0039, "vega": 0.5831, "theta": -0.0805, "rho": -0.5139, "theo": 33.5067, "change": -7.75, "open": 33.55, "high": 33.55, "low": 33.45, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-11-09T12:17:31", "percent_change": -18.8107, "prev_day_close": 41.1999988555908}, {"option": "VRT270617C00200000", "bid": 40.2, "bid_size": 245.0, "ask": 42.5, "ask_size": 34.0, "iv": 0.6367, "open_interest": 151.0, "volume": 21.0, "delta": 0.6198, "gamma": 0.0038, "vega": 0.591, "theta": -0.077, "rho": 0.5029, "theo": 41.2119, "change": 10.25, "open": 36.83, "high": 44.15, "low": 36.83, "tick": "no_change", "last_trade_price": 43.3, "last_trade_time": "2026-11-09T15:48:13", "percent_change": 31.0136, "prev_day_close": 33.0499992370606}, {"option": "VRT270617P00200000", "bid": 35.1, "bid_size": 174.0, "ask": 38.1, "ask_size": 356.0, "iv": 0.6423, "open_interest": 1723.0, "volume": 2.0, "delta": -0.3869, "gamma": 0.004, "vega": 0.5924, "theta": -0.0812, "rho": -0.536, "theo": 36.1258, "change": -7.975, "open": 36.48, "high": 36.48, "low": 36.35, "tick": "down", "last_trade_price": 36.35, "last_trade_time": "2026-11-09T12:14:52", "percent_change": -17.9921, "prev_day_close": 44.3249988555908}, {"option": "VRT270617C00210000", "bid": 35.6, "bid_size": 261.0, "ask": 38.7, "ask_size": 208.0, "iv": 0.6324, "open_interest": 108.0, "volume": 16.0, "delta": 0.5809, "gamma": 0.004, "vega": 0.6064, "theta": -0.0793, "rho": 0.4809, "theo": 36.9335, "change": 8.475, "open": 36.0, "high": 38.98, "low": 36.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T13:15:07", "percent_change": 29.199, "prev_day_close": 29.0249996185303}, {"option": "VRT270617P00210000", "bid": 41.0, "bid_size": 68.0, "ask": 43.3, "ask_size": 226.0, "iv": 0.6365, "open_interest": 1327.0, "volume": 45.0, "delta": -0.4274, "gamma": 0.0041, "vega": 0.6065, "theta": -0.082, "rho": -0.5854, "theo": 41.6835, "change": -7.8, "open": 42.3, "high": 42.85, "low": 42.3, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-11-09T14:17:53", "percent_change": -15.3998, "prev_day_close": 50.6499996185303}, {"option": "VRT270617C00220000", "bid": 31.65, "bid_size": 341.0, "ask": 34.75, "ask_size": 217.0, "iv": 0.6264, "open_interest": 99.0, "volume": 36.0, "delta": 0.5425, "gamma": 0.0041, "vega": 0.6157, "theta": -0.0808, "rho": 0.458, "theo": 33.0425, "change": 6.775, "open": 29.4, "high": 32.45, "low": 29.25, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-11-09T09:49:47", "percent_change": 26.3875, "prev_day_close": 25.6750001907349}, {"option": "VRT270617P00220000", "bid": 46.6, "bid_size": 215.0, "ask": 49.5, "ask_size": 348.0, "iv": 0.6305, "open_interest": 1014.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0043, "vega": 0.6142, "theta": -0.0819, "rho": -0.6313, "theo": 47.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.91, "last_trade_time": "2026-11-05T12:12:23", "percent_change": 0.0, "prev_day_close": 57.6750011444092}, {"option": "VRT270617C00230000", "bid": 28.05, "bid_size": 248.0, "ask": 31.2, "ask_size": 204.0, "iv": 0.6212, "open_interest": 113.0, "volume": 10.0, "delta": 0.505, "gamma": 0.0041, "vega": 0.6192, "theta": -0.0813, "rho": 0.433, "theo": 29.5186, "change": 5.135, "open": 26.94, "high": 30.0, "low": 26.94, "tick": "down", "last_trade_price": 28.31, "last_trade_time": "2026-11-09T14:50:19", "percent_change": 22.1575, "prev_day_close": 23.1749992370605}, {"option": "VRT270617P00230000", "bid": 52.85, "bid_size": 175.0, "ask": 55.8, "ask_size": 235.0, "iv": 0.625, "open_interest": 1362.0, "volume": 11.0, "delta": -0.5072, "gamma": 0.0043, "vega": 0.6151, "theta": -0.081, "rho": -0.674, "theo": 53.9895, "change": -9.75, "open": 53.93, "high": 54.7, "low": 53.2, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-09T13:15:10", "percent_change": -15.128, "prev_day_close": 64.4500007629394}, {"option": "VRT270617C00240000", "bid": 25.2, "bid_size": 191.0, "ask": 28.0, "ask_size": 216.0, "iv": 0.6199, "open_interest": 185.0, "volume": 270.0, "delta": 0.4686, "gamma": 0.0041, "vega": 0.6175, "theta": -0.0812, "rho": 0.4083, "theo": 26.3388, "change": 7.325, "open": 27.2, "high": 28.1, "low": 27.2, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-09T12:14:10", "percent_change": 35.7753, "prev_day_close": 20.4750003814697}, {"option": "VRT270617P00240000", "bid": 59.1, "bid_size": 256.0, "ask": 62.35, "ask_size": 282.0, "iv": 0.6162, "open_interest": 1444.0, "volume": 1.0, "delta": -0.5459, "gamma": 0.0044, "vega": 0.6105, "theta": -0.0794, "rho": -0.7092, "theo": 60.6962, "change": -11.45, "open": 60.55, "high": 60.55, "low": 60.55, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-11-09T11:18:20", "percent_change": -15.9028, "prev_day_close": 72.0}, {"option": "VRT270617C00250000", "bid": 22.0, "bid_size": 239.0, "ask": 25.0, "ask_size": 201.0, "iv": 0.6127, "open_interest": 274.0, "volume": 26.0, "delta": 0.4337, "gamma": 0.0041, "vega": 0.6107, "theta": -0.0803, "rho": 0.3825, "theo": 23.4799, "change": 6.1, "open": 21.05, "high": 25.15, "low": 21.05, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T15:41:31", "percent_change": 34.0782, "prev_day_close": 17.8999996185303}, {"option": "VRT270617P00250000", "bid": 66.6, "bid_size": 173.0, "ask": 69.2, "ask_size": 203.0, "iv": 0.6148, "open_interest": 1773.0, "volume": 1.0, "delta": -0.5832, "gamma": 0.0044, "vega": 0.5998, "theta": -0.077, "rho": -0.7424, "theo": 67.7511, "change": -10.88, "open": 68.27, "high": 68.27, "low": 68.27, "tick": "down", "last_trade_price": 68.27, "last_trade_time": "2026-11-09T10:51:25", "percent_change": -13.7461, "prev_day_close": 79.1500015258789}, {"option": "VRT270617C00260000", "bid": 19.3, "bid_size": 310.0, "ask": 22.5, "ask_size": 221.0, "iv": 0.6091, "open_interest": 195.0, "volume": 2.0, "delta": 0.4004, "gamma": 0.004, "vega": 0.6001, "theta": -0.0789, "rho": 0.3578, "theo": 20.917, "change": 5.9, "open": 18.0, "high": 22.0, "low": 18.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T10:41:16", "percent_change": 36.646, "prev_day_close": 16.1000003814697}, {"option": "VRT270617P00260000", "bid": 73.45, "bid_size": 133.0, "ask": 76.5, "ask_size": 46.0, "iv": 0.607, "open_interest": 403.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0044, "vega": 0.5848, "theta": -0.0742, "rho": -0.7636, "theo": 75.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-11-05T12:41:02", "percent_change": 0.0, "prev_day_close": 87.1749992370606}, {"option": "VRT270617C00270000", "bid": 17.8, "bid_size": 288.0, "ask": 19.95, "ask_size": 212.0, "iv": 0.6111, "open_interest": 423.0, "volume": 3.0, "delta": 0.3688, "gamma": 0.004, "vega": 0.5856, "theta": -0.077, "rho": 0.3328, "theo": 18.6253, "change": 4.875, "open": 19.55, "high": 19.55, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T15:10:40", "percent_change": 34.0314, "prev_day_close": 14.3250002861023}, {"option": "VRT270617P00270000", "bid": 81.15, "bid_size": 115.0, "ask": 84.1, "ask_size": 49.0, "iv": 0.604, "open_interest": 526.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0043, "vega": 0.5641, "theta": -0.0709, "rho": -0.782, "theo": 82.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.33, "last_trade_time": "2026-11-06T13:02:39", "percent_change": 0.0, "prev_day_close": 95.3500022888184}, {"option": "VRT270617C00280000", "bid": 15.0, "bid_size": 305.0, "ask": 18.15, "ask_size": 245.0, "iv": 0.6046, "open_interest": 342.0, "volume": 9.0, "delta": 0.3391, "gamma": 0.0039, "vega": 0.5686, "theta": -0.0746, "rho": 0.3093, "theo": 16.5818, "change": 3.6, "open": 12.65, "high": 16.1, "low": 12.65, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T10:26:51", "percent_change": 28.8, "prev_day_close": 12.5}, {"option": "VRT270617P00280000", "bid": 89.35, "bid_size": 51.0, "ask": 92.4, "ask_size": 139.0, "iv": 0.6077, "open_interest": 922.0, "volume": 1.0, "delta": -0.6862, "gamma": 0.0043, "vega": 0.5407, "theta": -0.0672, "rho": -0.7907, "theo": 90.714, "change": -11.15, "open": 92.65, "high": 92.65, "low": 92.65, "tick": "down", "last_trade_price": 92.65, "last_trade_time": "2026-11-09T09:59:48", "percent_change": -10.7418, "prev_day_close": 103.799999237061}, {"option": "VRT270617C00290000", "bid": 13.3, "bid_size": 288.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.5962, "open_interest": 954.0, "volume": 4.0, "delta": 0.3113, "gamma": 0.0037, "vega": 0.549, "theta": -0.072, "rho": 0.2863, "theo": 14.7613, "change": 4.2, "open": 13.25, "high": 15.4, "low": 13.25, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T15:28:57", "percent_change": 37.5, "prev_day_close": 11.1999998092651}, {"option": "VRT270617P00290000", "bid": 97.35, "bid_size": 33.0, "ask": 99.85, "ask_size": 9.0, "iv": 0.597, "open_interest": 41.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0042, "vega": 0.5129, "theta": -0.0632, "rho": -0.7911, "theo": 98.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.92, "last_trade_time": "2026-10-29T13:36:38", "percent_change": 0.0, "prev_day_close": 112.274997711182}, {"option": "VRT270617C00300000", "bid": 11.6, "bid_size": 251.0, "ask": 14.6, "ask_size": 274.0, "iv": 0.6004, "open_interest": 976.0, "volume": 12.0, "delta": 0.2855, "gamma": 0.0036, "vega": 0.5278, "theta": -0.0692, "rho": 0.2646, "theo": 13.1444, "change": 4.625, "open": 13.9, "high": 14.25, "low": 13.6, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-09T12:29:02", "percent_change": 49.0716, "prev_day_close": 9.42500019073486}, {"option": "VRT270617P00300000", "bid": 105.75, "bid_size": 56.0, "ask": 108.8, "ask_size": 51.0, "iv": 0.6008, "open_interest": 69.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0041, "vega": 0.4838, "theta": -0.059, "rho": -0.7863, "theo": 107.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-10-30T10:43:31", "percent_change": 0.0, "prev_day_close": 121.274997711182}, {"option": "VRT270617C00310000", "bid": 10.15, "bid_size": 353.0, "ask": 13.25, "ask_size": 248.0, "iv": 0.5998, "open_interest": 237.0, "volume": 1.0, "delta": 0.2614, "gamma": 0.0035, "vega": 0.5056, "theta": -0.0662, "rho": 0.2442, "theo": 11.7077, "change": 3.88, "open": 12.23, "high": 12.23, "low": 12.23, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-11-09T11:32:09", "percent_change": 46.4671, "prev_day_close": 8.34999990463257}, {"option": "VRT270617P00310000", "bid": 114.35, "bid_size": 31.0, "ask": 116.8, "ask_size": 5.0, "iv": 0.5925, "open_interest": 84.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.004, "vega": 0.4513, "theta": -0.0546, "rho": -0.7737, "theo": 115.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-10-15T12:16:39", "percent_change": 0.0, "prev_day_close": 130.275001525879}, {"option": "VRT270617C00320000", "bid": 9.05, "bid_size": 323.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.5903, "open_interest": 383.0, "volume": 44.0, "delta": 0.2392, "gamma": 0.0033, "vega": 0.4822, "theta": -0.0631, "rho": 0.2246, "theo": 10.4343, "change": 3.11, "open": 8.78, "high": 10.69, "low": 8.7, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-09T14:58:15", "percent_change": 41.745, "prev_day_close": 7.4500002861023}, {"option": "VRT270617P00320000", "bid": 123.25, "bid_size": 28.0, "ask": 126.15, "ask_size": 12.0, "iv": 0.5989, "open_interest": 58.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0038, "vega": 0.4211, "theta": -0.05, "rho": -0.757, "theo": 124.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.32, "last_trade_time": "2026-10-01T09:30:11", "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "VRT270617C00330000", "bid": 8.45, "bid_size": 212.0, "ask": 10.05, "ask_size": 173.0, "iv": 0.5969, "open_interest": 224.0, "volume": 4.0, "delta": 0.2188, "gamma": 0.0032, "vega": 0.459, "theta": -0.06, "rho": 0.2069, "theo": 9.3056, "change": 2.945, "open": 8.05, "high": 9.72, "low": 8.05, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-09T12:41:27", "percent_change": 43.4686, "prev_day_close": 6.77500009536743}, {"option": "VRT270617P00330000", "bid": 132.1, "bid_size": 28.0, "ask": 134.6, "ask_size": 9.0, "iv": 0.5898, "open_interest": 74.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0037, "vega": 0.3869, "theta": -0.0453, "rho": -0.731, "theo": 133.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.85, "last_trade_time": "2026-08-07T15:02:16", "percent_change": 0.0, "prev_day_close": 148.674995422363}, {"option": "VRT270617C00340000", "bid": 6.85, "bid_size": 286.0, "ask": 9.9, "ask_size": 477.0, "iv": 0.5991, "open_interest": 3527.0, "volume": 2.0, "delta": 0.2, "gamma": 0.003, "vega": 0.4354, "theta": -0.0569, "rho": 0.1901, "theo": 8.3049, "change": 1.57, "open": 7.4, "high": 7.67, "low": 7.4, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T09:40:19", "percent_change": 25.7377, "prev_day_close": 6.10000014305115}, {"option": "VRT270617P00340000", "bid": 141.35, "bid_size": 25.0, "ask": 144.3, "ask_size": 18.0, "iv": 0.599, "open_interest": 41.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0036, "vega": 0.3495, "theta": -0.0404, "rho": -0.6832, "theo": 142.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-11-05T12:45:13", "percent_change": 0.0, "prev_day_close": 158.100006103516}, {"option": "VRT270617C00350000", "bid": 6.0, "bid_size": 321.0, "ask": 9.0, "ask_size": 340.0, "iv": 0.599, "open_interest": 424.0, "volume": 29.0, "delta": 0.1828, "gamma": 0.0028, "vega": 0.4119, "theta": -0.0538, "rho": 0.1744, "theo": 7.4194, "change": 2.375, "open": 7.39, "high": 8.07, "low": 7.39, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T12:29:49", "percent_change": 42.6009, "prev_day_close": 5.57500004768372}, {"option": "VRT270617P00350000", "bid": 150.65, "bid_size": 23.0, "ask": 153.0, "ask_size": 5.0, "iv": 0.5907, "open_interest": 151.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0035, "vega": 0.3155, "theta": -0.0361, "rho": -0.6469, "theo": 152.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.45, "last_trade_time": "2026-08-27T11:23:19", "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "VRT270617C00360000", "bid": 5.2, "bid_size": 378.0, "ask": 7.6, "ask_size": 233.0, "iv": 0.5907, "open_interest": 239.0, "volume": 10.0, "delta": 0.167, "gamma": 0.0027, "vega": 0.3894, "theta": -0.0508, "rho": 0.1603, "theo": 6.6346, "change": 2.17, "open": 5.95, "high": 7.0, "low": 5.95, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T13:24:16", "percent_change": 47.6923, "prev_day_close": 4.54999995231628}, {"option": "VRT270617P00360000", "bid": 159.6, "bid_size": 58.0, "ask": 162.35, "ask_size": 5.0, "iv": 0.581, "open_interest": 99.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0033, "vega": 0.2803, "theta": -0.0318, "rho": -0.5928, "theo": 161.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.55, "last_trade_time": "2026-10-12T10:22:16", "percent_change": 0.0, "prev_day_close": 177.300003051758}, {"option": "VRT270617C00370000", "bid": 4.5, "bid_size": 342.0, "ask": 7.45, "ask_size": 392.0, "iv": 0.5977, "open_interest": 1127.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0025, "vega": 0.3671, "theta": -0.0479, "rho": 0.147, "theo": 5.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:55:04", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "VRT270617P00370000", "bid": 169.3, "bid_size": 24.0, "ask": 172.5, "ask_size": 18.0, "iv": 0.5982, "open_interest": 57.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0032, "vega": 0.2415, "theta": -0.0273, "rho": -0.5286, "theo": 170.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.53, "last_trade_time": "2026-10-28T12:09:49", "percent_change": 0.0, "prev_day_close": 186.775001525879}, {"option": "VRT270617C00380000", "bid": 3.9, "bid_size": 169.0, "ask": 6.8, "ask_size": 201.0, "iv": 0.5975, "open_interest": 108.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0024, "vega": 0.3455, "theta": -0.0451, "rho": 0.1347, "theo": 5.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T09:58:03", "percent_change": 0.0, "prev_day_close": 3.78999996185303}, {"option": "VRT270617P00380000", "bid": 178.9, "bid_size": 14.0, "ask": 182.0, "ask_size": 14.0, "iv": 0.5971, "open_interest": 7.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0032, "vega": 0.2078, "theta": -0.0224, "rho": -0.4768, "theo": 180.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.77, "last_trade_time": "2026-08-13T11:19:14", "percent_change": 0.0, "prev_day_close": 196.800003051758}, {"option": "VRT270617C00390000", "bid": 4.05, "bid_size": 212.0, "ask": 6.0, "ask_size": 339.0, "iv": 0.6045, "open_interest": 372.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0022, "vega": 0.3252, "theta": -0.0424, "rho": 0.1238, "theo": 4.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-06T15:42:20", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VRT270617P00390000", "bid": 188.95, "bid_size": 15.0, "ask": 191.7, "ask_size": 18.0, "iv": 0.6094, "open_interest": 11.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0031, "vega": 0.1741, "theta": -0.0176, "rho": -0.4096, "theo": 190.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.2, "last_trade_time": "2026-07-30T11:03:30", "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "VRT270617C00400000", "bid": 4.0, "bid_size": 49.0, "ask": 5.75, "ask_size": 404.0, "iv": 0.6159, "open_interest": 274.0, "volume": 37.0, "delta": 0.1167, "gamma": 0.0021, "vega": 0.3056, "theta": -0.0398, "rho": 0.1135, "theo": 4.2914, "change": 1.28, "open": 4.2, "high": 5.0, "low": 4.2, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 40.1254, "prev_day_close": 3.19000005722046}, {"option": "VRT270617P00400000", "bid": 198.05, "bid_size": 15.0, "ask": 201.45, "ask_size": 15.0, "iv": 0.5888, "open_interest": 15.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0032, "vega": 0.1452, "theta": -0.0108, "rho": -0.3353, "theo": 199.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.08, "last_trade_time": "2026-09-22T10:25:40", "percent_change": 0.0, "prev_day_close": 216.324996948242}, {"option": "VRT270617C00410000", "bid": 3.0, "bid_size": 379.0, "ask": 5.2, "ask_size": 328.0, "iv": 0.6058, "open_interest": 76.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.002, "vega": 0.2866, "theta": -0.0374, "rho": 0.104, "theo": 3.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T09:37:05", "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "VRT270617P00410000", "bid": 208.45, "bid_size": 15.0, "ask": 211.3, "ask_size": 15.0, "iv": 0.6173, "open_interest": 7.0, "volume": 2.0, "delta": -0.9667, "gamma": 0.0028, "vega": 0.0853, "theta": -0.0138, "rho": -0.2096, "theo": 209.6784, "change": -7.4, "open": 219.05, "high": 219.05, "low": 218.9, "tick": "down", "last_trade_price": 218.9, "last_trade_time": "2026-11-09T09:33:31", "percent_change": -3.26999, "prev_day_close": 226.299995422363}, {"option": "VRT270617C00420000", "bid": 2.7, "bid_size": 212.0, "ask": 4.65, "ask_size": 484.0, "iv": 0.6052, "open_interest": 55.0, "volume": 1.0, "delta": 0.0978, "gamma": 0.0018, "vega": 0.2689, "theta": -0.035, "rho": 0.0956, "theo": 3.4783, "change": 1.08, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:12:15", "percent_change": 39.7059, "prev_day_close": 2.72000002861023}, {"option": "VRT270617P00420000", "bid": 218.55, "bid_size": 12.0, "ask": 221.25, "ask_size": 15.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0024, "vega": 0.0694, "theta": -0.0123, "rho": -0.1775, "theo": 219.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.65, "last_trade_time": "2026-11-05T15:32:17", "percent_change": 0.0, "prev_day_close": 236.5}, {"option": "VRT270617C00430000", "bid": 1.78, "bid_size": 263.0, "ask": 4.6, "ask_size": 395.0, "iv": 0.6005, "open_interest": 95.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0017, "vega": 0.2524, "theta": -0.0328, "rho": 0.0878, "theo": 3.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T15:52:44", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "VRT270617P00430000", "bid": 228.0, "bid_size": 15.0, "ask": 231.2, "ask_size": 15.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0016, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 229.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.45, "last_trade_time": "2026-11-06T10:11:33", "percent_change": 0.0, "prev_day_close": 246.225006103516}, {"option": "VRT270617C00440000", "bid": 1.8, "bid_size": 153.0, "ask": 4.3, "ask_size": 191.0, "iv": 0.6082, "open_interest": 132.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0016, "vega": 0.2364, "theta": -0.0308, "rho": 0.0806, "theo": 2.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:54:58", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "VRT270617P00440000", "bid": 237.4, "bid_size": 1.0, "ask": 241.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0009, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 239.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.05, "last_trade_time": "2026-09-11T09:32:23", "percent_change": 0.0, "prev_day_close": 256.400009155273}, {"option": "VRT270617C00450000", "bid": 1.08, "bid_size": 187.0, "ask": 4.0, "ask_size": 179.0, "iv": 0.5986, "open_interest": 96.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0015, "vega": 0.2214, "theta": -0.0289, "rho": 0.074, "theo": 2.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T11:23:38", "percent_change": 0.0, "prev_day_close": 2.16999998688698}, {"option": "VRT270617P00450000", "bid": 247.85, "bid_size": 11.0, "ask": 251.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 249.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.53, "last_trade_time": "2026-07-01T14:07:24", "percent_change": 0.0, "prev_day_close": 266.25}, {"option": "VRT270617C00460000", "bid": 0.96, "bid_size": 194.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.5773, "open_interest": 44.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0014, "vega": 0.2076, "theta": -0.027, "rho": 0.0682, "theo": 2.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T15:47:47", "percent_change": 0.0, "prev_day_close": 1.57999999821186}, {"option": "VRT270617P00460000", "bid": 257.4, "bid_size": 11.0, "ask": 261.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 259.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.7, "last_trade_time": "2026-11-04T09:32:32", "percent_change": 0.0, "prev_day_close": 276.274993896484}, {"option": "VRT270617C00470000", "bid": 0.78, "bid_size": 204.0, "ask": 3.7, "ask_size": 217.0, "iv": 0.6081, "open_interest": 80.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0013, "vega": 0.1946, "theta": -0.0253, "rho": 0.0628, "theo": 2.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-27T12:30:23", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VRT270617P00470000", "bid": 267.95, "bid_size": 11.0, "ask": 271.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 269.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.95, "last_trade_time": "2026-10-28T12:09:49", "percent_change": 0.0, "prev_day_close": 286.224990844727}, {"option": "VRT270617C00480000", "bid": 0.85, "bid_size": 290.0, "ask": 3.3, "ask_size": 325.0, "iv": 0.6109, "open_interest": 57.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0012, "vega": 0.1822, "theta": -0.0238, "rho": 0.0578, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-20T09:33:23", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "VRT270617P00480000", "bid": 277.8, "bid_size": 15.0, "ask": 281.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 279.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-11-04T09:43:31", "percent_change": 0.0, "prev_day_close": 296.25}, {"option": "VRT270617C00490000", "bid": 1.15, "bid_size": 380.0, "ask": 2.43, "ask_size": 248.0, "iv": 0.6058, "open_interest": 291.0, "volume": 1.0, "delta": 0.0538, "gamma": 0.0012, "vega": 0.1706, "theta": -0.0223, "rho": 0.0532, "theo": 1.7407, "change": 0.515, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T14:07:57", "percent_change": 43.0962, "prev_day_close": 1.19500002264976}, {"option": "VRT270617P00490000", "bid": 287.7, "bid_size": 15.0, "ask": 291.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 289.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.0, "last_trade_time": "2026-09-11T09:32:23", "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "VRT270617C00500000", "bid": 1.19, "bid_size": 325.0, "ask": 2.75, "ask_size": 312.0, "iv": 0.627, "open_interest": 303.0, "volume": 3.0, "delta": 0.0496, "gamma": 0.0011, "vega": 0.16, "theta": -0.0209, "rho": 0.0491, "theo": 1.5857, "change": -0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:47:04", "percent_change": -3.2258, "prev_day_close": 1.54999995231628}, {"option": "VRT270617P00500000", "bid": 297.95, "bid_size": 15.0, "ask": 301.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 299.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.4, "last_trade_time": "2026-11-03T09:31:30", "percent_change": 0.0, "prev_day_close": 316.199996948242}, {"option": "VRT270917C00090000", "bid": 116.5, "bid_size": 11.0, "ask": 120.2, "ask_size": 9.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0008, "vega": 0.2148, "theta": -0.0076, "rho": 0.5955, "theo": 118.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.375}, {"option": "VRT270917P00090000", "bid": 2.78, "bid_size": 131.0, "ask": 5.55, "ask_size": 143.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0009, "vega": 0.2169, "theta": -0.0247, "rho": -0.126, "theo": 4.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "VRT270917C00095000", "bid": 112.35, "bid_size": 14.0, "ask": 116.0, "ask_size": 10.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.001, "vega": 0.2391, "theta": -0.0108, "rho": 0.6201, "theo": 114.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "VRT270917P00095000", "bid": 3.95, "bid_size": 14.0, "ask": 6.25, "ask_size": 53.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.001, "vega": 0.2409, "theta": -0.0272, "rho": -0.1447, "theo": 5.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "VRT270917C00100000", "bid": 108.2, "bid_size": 25.0, "ask": 112.1, "ask_size": 14.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0011, "vega": 0.2642, "theta": -0.014, "rho": 0.6408, "theo": 110.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8250007629394}, {"option": "VRT270917P00100000", "bid": 5.0, "bid_size": 93.0, "ask": 7.1, "ask_size": 128.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0011, "vega": 0.2664, "theta": -0.0298, "rho": -0.1645, "theo": 6.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "VRT270917C00105000", "bid": 104.5, "bid_size": 18.0, "ask": 108.2, "ask_size": 15.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0012, "vega": 0.29, "theta": -0.0172, "rho": 0.6582, "theo": 106.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9249992370606}, {"option": "VRT270917P00105000", "bid": 5.7, "bid_size": 414.0, "ask": 7.9, "ask_size": 303.0, "iv": 0.7052, "open_interest": 780.0, "volume": 11.0, "delta": -0.0863, "gamma": 0.0012, "vega": 0.2926, "theta": -0.0324, "rho": -0.1865, "theo": 6.9666, "change": -1.525, "open": 6.5, "high": 6.7, "low": 6.05, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:37:59", "percent_change": -18.7692, "prev_day_close": 8.125}, {"option": "VRT270917C00110000", "bid": 100.7, "bid_size": 18.0, "ask": 104.0, "ask_size": 10.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0013, "vega": 0.3157, "theta": -0.0204, "rho": 0.6735, "theo": 102.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "VRT270917P00110000", "bid": 6.9, "bid_size": 60.0, "ask": 9.1, "ask_size": 125.0, "iv": 0.7054, "open_interest": 1.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0013, "vega": 0.3186, "theta": -0.035, "rho": -0.209, "theo": 7.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T10:22:16", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "VRT270917C00115000", "bid": 97.0, "bid_size": 14.0, "ask": 100.7, "ask_size": 13.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0014, "vega": 0.3419, "theta": -0.0236, "rho": 0.6868, "theo": 98.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "VRT270917P00115000", "bid": 6.8, "bid_size": 72.0, "ask": 10.1, "ask_size": 73.0, "iv": 0.6804, "open_interest": 1.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0014, "vega": 0.3451, "theta": -0.0376, "rho": -0.2329, "theo": 9.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T12:36:44", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VRT270917C00120000", "bid": 93.0, "bid_size": 134.0, "ask": 97.0, "ask_size": 110.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0015, "vega": 0.3683, "theta": -0.0267, "rho": 0.6978, "theo": 94.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "VRT270917P00120000", "bid": 8.8, "bid_size": 161.0, "ask": 11.3, "ask_size": 147.0, "iv": 0.6874, "open_interest": 19.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0016, "vega": 0.3718, "theta": -0.0401, "rho": -0.2587, "theo": 10.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-11-05T11:45:30", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VRT270917C00125000", "bid": 89.5, "bid_size": 118.0, "ask": 93.45, "ask_size": 114.0, "iv": 0.6872, "open_interest": 4.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0017, "vega": 0.3942, "theta": -0.0298, "rho": 0.7075, "theo": 91.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.6, "last_trade_time": "2026-11-05T10:33:30", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "VRT270917P00125000", "bid": 9.7, "bid_size": 235.0, "ask": 12.65, "ask_size": 240.0, "iv": 0.6787, "open_interest": 35.0, "volume": 1.0, "delta": -0.1328, "gamma": 0.0017, "vega": 0.3981, "theta": -0.0426, "rho": -0.285, "theo": 11.4725, "change": -2.425, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T14:45:25", "percent_change": -17.0475, "prev_day_close": 14.2249999046326}, {"option": "VRT270917C00130000", "bid": 86.05, "bid_size": 122.0, "ask": 90.0, "ask_size": 119.0, "iv": 0.6822, "open_interest": 6.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0018, "vega": 0.4199, "theta": -0.0328, "rho": 0.7154, "theo": 87.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.7, "last_trade_time": "2026-11-04T11:30:36", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "VRT270917P00130000", "bid": 11.2, "bid_size": 326.0, "ask": 14.0, "ask_size": 201.0, "iv": 0.6756, "open_interest": 322.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0018, "vega": 0.424, "theta": -0.045, "rho": -0.3119, "theo": 12.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T15:42:38", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VRT270917C00135000", "bid": 83.0, "bid_size": 22.0, "ask": 86.5, "ask_size": 15.0, "iv": 0.6794, "open_interest": 2.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0019, "vega": 0.4455, "theta": -0.0358, "rho": 0.7212, "theo": 84.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.23, "last_trade_time": "2026-09-22T14:21:44", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "VRT270917P00135000", "bid": 12.45, "bid_size": 335.0, "ask": 15.25, "ask_size": 310.0, "iv": 0.6664, "open_interest": 94.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.002, "vega": 0.45, "theta": -0.0474, "rho": -0.3416, "theo": 14.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T15:52:57", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VRT270917C00140000", "bid": 79.5, "bid_size": 28.0, "ask": 83.2, "ask_size": 14.0, "iv": 0.6719, "open_interest": 53.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.002, "vega": 0.4702, "theta": -0.0386, "rho": 0.7258, "theo": 81.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.08, "last_trade_time": "2026-10-29T12:13:15", "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "VRT270917P00140000", "bid": 14.2, "bid_size": 262.0, "ask": 16.7, "ask_size": 188.0, "iv": 0.6634, "open_interest": 534.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0021, "vega": 0.4748, "theta": -0.0497, "rho": -0.3712, "theo": 15.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.51, "last_trade_time": "2026-11-06T15:42:38", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "VRT270917C00145000", "bid": 76.45, "bid_size": 118.0, "ask": 80.0, "ask_size": 111.0, "iv": 0.6687, "open_interest": 3.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0022, "vega": 0.4942, "theta": -0.0414, "rho": 0.729, "theo": 78.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.92, "last_trade_time": "2026-11-06T13:40:38", "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "VRT270917P00145000", "bid": 15.9, "bid_size": 40.0, "ask": 18.55, "ask_size": 102.0, "iv": 0.662, "open_interest": 63.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0022, "vega": 0.4992, "theta": -0.0519, "rho": -0.4005, "theo": 17.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T15:58:06", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "VRT270917C00150000", "bid": 73.1, "bid_size": 142.0, "ask": 76.95, "ask_size": 121.0, "iv": 0.6624, "open_interest": 49.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0023, "vega": 0.5177, "theta": -0.044, "rho": 0.7303, "theo": 75.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-06T12:13:11", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "VRT270917P00150000", "bid": 17.8, "bid_size": 219.0, "ask": 20.05, "ask_size": 294.0, "iv": 0.6573, "open_interest": 701.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0023, "vega": 0.5234, "theta": -0.054, "rho": -0.4324, "theo": 19.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-06T09:34:45", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "VRT270917C00155000", "bid": 70.4, "bid_size": 127.0, "ask": 73.8, "ask_size": 109.0, "iv": 0.6598, "open_interest": 13.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0024, "vega": 0.5403, "theta": -0.0465, "rho": 0.7302, "theo": 72.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.88, "last_trade_time": "2026-11-06T12:37:51", "percent_change": 0.0, "prev_day_close": 59.6750011444092}, {"option": "VRT270917P00155000", "bid": 19.4, "bid_size": 221.0, "ask": 21.7, "ask_size": 176.0, "iv": 0.6497, "open_interest": 102.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0025, "vega": 0.5451, "theta": -0.0559, "rho": -0.4635, "theo": 21.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-05T13:44:22", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VRT270917C00160000", "bid": 67.5, "bid_size": 143.0, "ask": 71.0, "ask_size": 128.0, "iv": 0.657, "open_interest": 13.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0025, "vega": 0.5616, "theta": -0.0489, "rho": 0.7292, "theo": 69.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-10-30T11:10:45", "percent_change": 0.0, "prev_day_close": 57.1500015258789}, {"option": "VRT270917P00160000", "bid": 21.4, "bid_size": 208.0, "ask": 23.9, "ask_size": 233.0, "iv": 0.6492, "open_interest": 719.0, "volume": 1.0, "delta": -0.2342, "gamma": 0.0026, "vega": 0.5669, "theta": -0.0578, "rho": -0.4948, "theo": 22.952, "change": -4.655, "open": 23.27, "high": 23.27, "low": 23.27, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-11-09T14:01:23", "percent_change": -16.6697, "prev_day_close": 27.9250001907349}, {"option": "VRT270917C00165000", "bid": 64.5, "bid_size": 141.0, "ask": 68.0, "ask_size": 74.0, "iv": 0.6502, "open_interest": 2.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0026, "vega": 0.582, "theta": -0.0511, "rho": 0.7268, "theo": 66.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-11-06T09:55:22", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "VRT270917P00165000", "bid": 23.4, "bid_size": 213.0, "ask": 25.8, "ask_size": 206.0, "iv": 0.6445, "open_interest": 238.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0027, "vega": 0.5873, "theta": -0.0595, "rho": -0.5252, "theo": 24.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-11-06T10:32:17", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "VRT270917C00170000", "bid": 62.0, "bid_size": 158.0, "ask": 65.45, "ask_size": 146.0, "iv": 0.6501, "open_interest": 9.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0027, "vega": 0.6014, "theta": -0.0532, "rho": 0.7227, "theo": 63.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-11-04T13:52:09", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "VRT270917P00170000", "bid": 25.5, "bid_size": 234.0, "ask": 28.75, "ask_size": 299.0, "iv": 0.6479, "open_interest": 298.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0028, "vega": 0.6068, "theta": -0.0611, "rho": -0.5601, "theo": 27.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T15:45:40", "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "VRT270917C00175000", "bid": 59.25, "bid_size": 162.0, "ask": 62.6, "ask_size": 117.0, "iv": 0.644, "open_interest": 10.0, "volume": 1.0, "delta": 0.7235, "gamma": 0.0028, "vega": 0.6194, "theta": -0.0552, "rho": 0.7178, "theo": 60.9435, "change": 12.695, "open": 62.52, "high": 62.52, "low": 62.52, "tick": "up", "last_trade_price": 62.52, "last_trade_time": "2026-11-09T11:48:02", "percent_change": 25.4792, "prev_day_close": 49.8250007629394}, {"option": "VRT270917P00175000", "bid": 27.8, "bid_size": 197.0, "ask": 30.05, "ask_size": 174.0, "iv": 0.638, "open_interest": 470.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0029, "vega": 0.6244, "theta": -0.0625, "rho": -0.5921, "theo": 29.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-06T12:08:03", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "VRT270917C00180000", "bid": 56.65, "bid_size": 160.0, "ask": 59.55, "ask_size": 7.0, "iv": 0.6365, "open_interest": 22.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0029, "vega": 0.6362, "theta": -0.057, "rho": 0.7123, "theo": 58.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T10:32:30", "percent_change": 0.0, "prev_day_close": 47.5750007629394}, {"option": "VRT270917P00180000", "bid": 30.7, "bid_size": 107.0, "ask": 33.25, "ask_size": 233.0, "iv": 0.6465, "open_interest": 952.0, "volume": 3.0, "delta": -0.2998, "gamma": 0.003, "vega": 0.641, "theta": -0.0638, "rho": -0.6236, "theo": 31.6355, "change": -6.25, "open": 34.73, "high": 34.73, "low": 32.1, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-11-09T13:29:44", "percent_change": -16.2973, "prev_day_close": 38.3500003814697}, {"option": "VRT270917C00185000", "bid": 54.5, "bid_size": 191.0, "ask": 57.55, "ask_size": 75.0, "iv": 0.6394, "open_interest": 9.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.003, "vega": 0.6517, "theta": -0.0587, "rho": 0.7055, "theo": 55.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-10-30T11:17:00", "percent_change": 0.0, "prev_day_close": 45.375}, {"option": "VRT270917P00185000", "bid": 32.15, "bid_size": 152.0, "ask": 34.45, "ask_size": 12.0, "iv": 0.627, "open_interest": 35.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0031, "vega": 0.6562, "theta": -0.065, "rho": -0.6553, "theo": 34.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.71, "last_trade_time": "2026-11-05T09:38:38", "percent_change": 0.0, "prev_day_close": 40.9250011444092}, {"option": "VRT270917C00190000", "bid": 52.0, "bid_size": 208.0, "ask": 55.5, "ask_size": 161.0, "iv": 0.638, "open_interest": 20.0, "volume": 1.0, "delta": 0.6752, "gamma": 0.003, "vega": 0.666, "theta": -0.0602, "rho": 0.6975, "theo": 53.5908, "change": 10.675, "open": 54.4, "high": 54.4, "low": 54.4, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-11-09T11:14:11", "percent_change": 24.4139, "prev_day_close": 43.7250003814697}, {"option": "VRT270917P00190000", "bid": 34.5, "bid_size": 204.0, "ask": 37.25, "ask_size": 111.0, "iv": 0.6256, "open_interest": 172.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0032, "vega": 0.6702, "theta": -0.0661, "rho": -0.6897, "theo": 36.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-11-06T12:54:49", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "VRT270917C00195000", "bid": 49.55, "bid_size": 184.0, "ask": 52.55, "ask_size": 13.0, "iv": 0.629, "open_interest": 8.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0031, "vega": 0.6789, "theta": -0.0616, "rho": 0.6889, "theo": 51.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-11-06T12:48:42", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "VRT270917P00195000", "bid": 38.4, "bid_size": 17.0, "ask": 39.65, "ask_size": 22.0, "iv": 0.6313, "open_interest": 43.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0033, "vega": 0.6824, "theta": -0.067, "rho": -0.72, "theo": 39.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T10:45:01", "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "VRT270917C00200000", "bid": 47.5, "bid_size": 220.0, "ask": 50.75, "ask_size": 138.0, "iv": 0.6304, "open_interest": 91.0, "volume": 3.0, "delta": 0.6428, "gamma": 0.0032, "vega": 0.6905, "theta": -0.0628, "rho": 0.6801, "theo": 49.1279, "change": 9.03, "open": 48.8, "high": 50.2, "low": 48.53, "tick": "down", "last_trade_price": 48.53, "last_trade_time": "2026-11-09T14:46:31", "percent_change": 22.8608, "prev_day_close": 39.5}, {"option": "VRT270917P00200000", "bid": 40.05, "bid_size": 227.0, "ask": 43.7, "ask_size": 180.0, "iv": 0.6312, "open_interest": 503.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.0034, "vega": 0.6933, "theta": -0.0677, "rho": -0.7497, "theo": 41.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-11-06T11:43:06", "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "VRT270917C00210000", "bid": 43.5, "bid_size": 253.0, "ask": 47.0, "ask_size": 279.0, "iv": 0.6295, "open_interest": 79.0, "volume": 3.0, "delta": 0.6105, "gamma": 0.0033, "vega": 0.7097, "theta": -0.0649, "rho": 0.6594, "theo": 44.9978, "change": 10.375, "open": 39.52, "high": 46.15, "low": 39.52, "tick": "up", "last_trade_price": 46.15, "last_trade_time": "2026-11-09T11:34:41", "percent_change": 29.0007, "prev_day_close": 35.7749996185303}, {"option": "VRT270917P00210000", "bid": 45.55, "bid_size": 265.0, "ask": 49.25, "ask_size": 189.0, "iv": 0.6251, "open_interest": 430.0, "volume": 2.0, "delta": -0.4022, "gamma": 0.0035, "vega": 0.7108, "theta": -0.0688, "rho": -0.8109, "theo": 47.4555, "change": -8.29, "open": 47.51, "high": 47.51, "low": 47.51, "tick": "down", "last_trade_price": 47.51, "last_trade_time": "2026-11-09T12:24:02", "percent_change": -14.8566, "prev_day_close": 55.8000011444092}, {"option": "VRT270917C00220000", "bid": 39.5, "bid_size": 302.0, "ask": 43.0, "ask_size": 247.0, "iv": 0.6226, "open_interest": 87.0, "volume": 2.0, "delta": 0.5786, "gamma": 0.0034, "vega": 0.7237, "theta": -0.0664, "rho": 0.6372, "theo": 41.1891, "change": 8.585, "open": 37.0, "high": 41.26, "low": 37.0, "tick": "up", "last_trade_price": 41.26, "last_trade_time": "2026-11-09T10:03:32", "percent_change": 26.2739, "prev_day_close": 32.6750001907349}, {"option": "VRT270917P00220000", "bid": 51.85, "bid_size": 173.0, "ask": 55.3, "ask_size": 137.0, "iv": 0.6238, "open_interest": 1071.0, "volume": 2.0, "delta": -0.4362, "gamma": 0.0036, "vega": 0.7224, "theta": -0.0694, "rho": -0.8637, "theo": 53.4276, "change": -8.425, "open": 57.4, "high": 57.4, "low": 53.95, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-11-09T14:32:08", "percent_change": -13.507, "prev_day_close": 62.375}, {"option": "VRT270917C00230000", "bid": 36.0, "bid_size": 250.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.6156, "open_interest": 63.0, "volume": 1.0, "delta": 0.5473, "gamma": 0.0034, "vega": 0.7328, "theta": -0.0673, "rho": 0.6133, "theo": 37.6812, "change": 9.21, "open": 39.21, "high": 39.21, "low": 39.21, "tick": "up", "last_trade_price": 39.21, "last_trade_time": "2026-11-09T10:35:25", "percent_change": 30.7, "prev_day_close": 30.0}, {"option": "VRT270917P00230000", "bid": 58.0, "bid_size": 163.0, "ask": 61.5, "ask_size": 162.0, "iv": 0.6185, "open_interest": 334.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0037, "vega": 0.7286, "theta": -0.0695, "rho": -0.9199, "theo": 59.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-11-05T15:59:32", "percent_change": 0.0, "prev_day_close": 68.9499969482422}, {"option": "VRT270917C00240000", "bid": 33.65, "bid_size": 97.0, "ask": 35.4, "ask_size": 27.0, "iv": 0.6157, "open_interest": 130.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0035, "vega": 0.7373, "theta": -0.0678, "rho": 0.5879, "theo": 34.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-06T13:34:50", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "VRT270917P00240000", "bid": 64.5, "bid_size": 243.0, "ask": 67.1, "ask_size": 71.0, "iv": 0.6076, "open_interest": 662.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0038, "vega": 0.729, "theta": -0.0692, "rho": -0.9637, "theo": 66.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-11-05T14:44:20", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "VRT270917C00250000", "bid": 30.65, "bid_size": 125.0, "ask": 32.45, "ask_size": 37.0, "iv": 0.6125, "open_interest": 224.0, "volume": 63.0, "delta": 0.4872, "gamma": 0.0035, "vega": 0.7377, "theta": -0.0679, "rho": 0.5627, "theo": 31.507, "change": 7.7, "open": 32.0, "high": 32.5, "low": 31.48, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-11-09T15:21:04", "percent_change": 31.3008, "prev_day_close": 24.5999994277954}, {"option": "VRT270917P00250000", "bid": 71.5, "bid_size": 122.0, "ask": 74.9, "ask_size": 220.0, "iv": 0.6115, "open_interest": 596.0, "volume": 10.0, "delta": -0.5353, "gamma": 0.0038, "vega": 0.7247, "theta": -0.0685, "rho": -1.0049, "theo": 73.2257, "change": -9.22, "open": 73.95, "high": 74.97, "low": 73.95, "tick": "down", "last_trade_price": 74.73, "last_trade_time": "2026-11-09T10:02:55", "percent_change": -10.9827, "prev_day_close": 83.9500007629394}, {"option": "VRT270917C00260000", "bid": 27.0, "bid_size": 284.0, "ask": 30.75, "ask_size": 229.0, "iv": 0.6102, "open_interest": 157.0, "volume": 1.0, "delta": 0.4586, "gamma": 0.0035, "vega": 0.7338, "theta": -0.0676, "rho": 0.5361, "theo": 28.8033, "change": 6.72, "open": 28.72, "high": 28.72, "low": 28.72, "tick": "up", "last_trade_price": 28.72, "last_trade_time": "2026-11-09T14:19:26", "percent_change": 30.5455, "prev_day_close": 22.0}, {"option": "VRT270917P00260000", "bid": 78.6, "bid_size": 67.0, "ask": 82.15, "ask_size": 85.0, "iv": 0.609, "open_interest": 54.0, "volume": 4.0, "delta": -0.5667, "gamma": 0.0039, "vega": 0.7148, "theta": -0.0674, "rho": -1.0336, "theo": 80.3954, "change": -11.025, "open": 80.5, "high": 80.5, "low": 80.5, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-11-09T12:43:39", "percent_change": -12.0459, "prev_day_close": 91.5249977111816}, {"option": "VRT270917C00270000", "bid": 24.5, "bid_size": 281.0, "ask": 27.6, "ask_size": 158.0, "iv": 0.603, "open_interest": 588.0, "volume": 1.0, "delta": 0.4312, "gamma": 0.0035, "vega": 0.727, "theta": -0.067, "rho": 0.5103, "theo": 26.3329, "change": 6.755, "open": 26.53, "high": 26.53, "low": 26.53, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-11-09T10:08:32", "percent_change": 34.1593, "prev_day_close": 19.7749996185303}, {"option": "VRT270917P00270000", "bid": 86.1, "bid_size": 63.0, "ask": 89.5, "ask_size": 59.0, "iv": 0.6066, "open_interest": 120.0, "volume": 1.0, "delta": -0.5972, "gamma": 0.0039, "vega": 0.7022, "theta": -0.066, "rho": -1.0672, "theo": 87.8226, "change": -11.475, "open": 87.9, "high": 87.9, "low": 87.9, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-11-09T12:23:41", "percent_change": -11.5472, "prev_day_close": 99.375}, {"option": "VRT270917C00280000", "bid": 22.5, "bid_size": 284.0, "ask": 26.0, "ask_size": 234.0, "iv": 0.6073, "open_interest": 111.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0034, "vega": 0.717, "theta": -0.066, "rho": 0.4846, "theo": 24.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T15:51:06", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "VRT270917P00280000", "bid": 93.8, "bid_size": 107.0, "ask": 97.25, "ask_size": 128.0, "iv": 0.6054, "open_interest": 489.0, "volume": 1.0, "delta": -0.6266, "gamma": 0.0039, "vega": 0.6861, "theta": -0.0643, "rho": -1.0906, "theo": 95.4867, "change": -12.045, "open": 95.53, "high": 95.53, "low": 95.53, "tick": "down", "last_trade_price": 95.53, "last_trade_time": "2026-11-09T12:23:41", "percent_change": -11.1968, "prev_day_close": 107.575000762939}, {"option": "VRT270917C00290000", "bid": 20.0, "bid_size": 298.0, "ask": 23.6, "ask_size": 245.0, "iv": 0.5999, "open_interest": 320.0, "volume": 3.0, "delta": 0.38, "gamma": 0.0034, "vega": 0.7042, "theta": -0.0649, "rho": 0.4588, "theo": 22.0182, "change": 5.995, "open": 22.9, "high": 22.9, "low": 22.4, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-11-09T13:04:20", "percent_change": 36.3885, "prev_day_close": 16.4749994277954}, {"option": "VRT270917P00290000", "bid": 101.75, "bid_size": 38.0, "ask": 104.9, "ask_size": 40.0, "iv": 0.6022, "open_interest": 1.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0039, "vega": 0.6645, "theta": -0.0624, "rho": -1.0984, "theo": 103.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-10T09:35:43", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "VRT270917C00300000", "bid": 18.5, "bid_size": 271.0, "ask": 21.4, "ask_size": 166.0, "iv": 0.5986, "open_interest": 75.0, "volume": 4.0, "delta": 0.3563, "gamma": 0.0033, "vega": 0.6897, "theta": -0.0635, "rho": 0.4346, "theo": 20.1429, "change": 4.58, "open": 20.8, "high": 21.05, "low": 20.18, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-11-09T14:19:26", "percent_change": 29.359, "prev_day_close": 15.5999994277954}, {"option": "VRT270917P00300000", "bid": 109.85, "bid_size": 105.0, "ask": 112.7, "ask_size": 35.0, "iv": 0.5982, "open_interest": 740.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0038, "vega": 0.64, "theta": -0.0603, "rho": -1.1001, "theo": 111.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.3, "last_trade_time": "2026-10-23T13:31:25", "percent_change": 0.0, "prev_day_close": 124.474998474121}, {"option": "VRT270917C00310000", "bid": 16.5, "bid_size": 311.0, "ask": 20.1, "ask_size": 278.0, "iv": 0.598, "open_interest": 140.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0032, "vega": 0.6732, "theta": -0.0619, "rho": 0.4105, "theo": 18.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-05T14:56:27", "percent_change": 0.0, "prev_day_close": 13.7250003814697}, {"option": "VRT270917P00310000", "bid": 118.2, "bid_size": 29.0, "ask": 121.05, "ask_size": 24.0, "iv": 0.5977, "open_interest": 2.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0038, "vega": 0.6144, "theta": -0.0581, "rho": -1.1077, "theo": 119.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.41, "last_trade_time": "2026-10-23T13:30:07", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "VRT270917C00320000", "bid": 15.0, "bid_size": 252.0, "ask": 18.0, "ask_size": 112.0, "iv": 0.593, "open_interest": 139.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0032, "vega": 0.655, "theta": -0.0603, "rho": 0.387, "theo": 16.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-05T14:53:38", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VRT270917P00320000", "bid": 126.7, "bid_size": 31.0, "ask": 129.55, "ask_size": 30.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0038, "vega": 0.5843, "theta": -0.0557, "rho": -1.0896, "theo": 128.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "VRT270917C00330000", "bid": 13.5, "bid_size": 218.0, "ask": 16.85, "ask_size": 182.0, "iv": 0.5932, "open_interest": 73.0, "volume": 1.0, "delta": 0.2927, "gamma": 0.0031, "vega": 0.6362, "theta": -0.0585, "rho": 0.3653, "theo": 15.4641, "change": 4.145, "open": 15.62, "high": 15.62, "low": 15.62, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-11-09T12:41:27", "percent_change": 36.122, "prev_day_close": 11.4750003814697}, {"option": "VRT270917P00330000", "bid": 135.4, "bid_size": 28.0, "ask": 138.8, "ask_size": 41.0, "iv": 0.6019, "open_interest": 1.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0037, "vega": 0.5533, "theta": -0.0532, "rho": -1.0667, "theo": 136.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.28, "last_trade_time": "2026-09-10T15:59:34", "percent_change": 0.0, "prev_day_close": 151.074996948242}, {"option": "VRT270917C00340000", "bid": 12.25, "bid_size": 307.0, "ask": 15.6, "ask_size": 149.0, "iv": 0.5928, "open_interest": 453.0, "volume": 0.0, "delta": 0.274, "gamma": 0.003, "vega": 0.6165, "theta": -0.0566, "rho": 0.3441, "theo": 14.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T12:18:38", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VRT270917P00340000", "bid": 144.15, "bid_size": 27.0, "ask": 147.3, "ask_size": 18.0, "iv": 0.5982, "open_interest": 2.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0037, "vega": 0.5216, "theta": -0.0509, "rho": -1.0544, "theo": 145.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.87, "last_trade_time": "2026-10-23T11:59:39", "percent_change": 0.0, "prev_day_close": 160.149993896484}, {"option": "VRT270917C00350000", "bid": 11.2, "bid_size": 276.0, "ask": 14.45, "ask_size": 188.0, "iv": 0.5931, "open_interest": 103.0, "volume": 11.0, "delta": 0.2564, "gamma": 0.0029, "vega": 0.5957, "theta": -0.0547, "rho": 0.3235, "theo": 13.0037, "change": 4.055, "open": 13.08, "high": 13.78, "low": 13.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-11-09T11:48:29", "percent_change": 41.6967, "prev_day_close": 9.72500038146973}, {"option": "VRT270917P00350000", "bid": 153.2, "bid_size": 21.0, "ask": 156.2, "ask_size": 11.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0036, "vega": 0.4847, "theta": -0.0483, "rho": -1.0045, "theo": 154.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "VRT270917C00360000", "bid": 10.0, "bid_size": 342.0, "ask": 13.5, "ask_size": 237.0, "iv": 0.5922, "open_interest": 35.0, "volume": 2.0, "delta": 0.2398, "gamma": 0.0028, "vega": 0.5752, "theta": -0.0528, "rho": 0.3046, "theo": 11.9378, "change": 3.775, "open": 11.65, "high": 12.4, "low": 11.65, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T11:28:32", "percent_change": 43.7681, "prev_day_close": 8.625}, {"option": "VRT270917P00360000", "bid": 162.3, "bid_size": 20.0, "ask": 165.5, "ask_size": 33.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0036, "vega": 0.449, "theta": -0.0453, "rho": -0.9799, "theo": 163.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.599998474121}, {"option": "VRT270917C00370000", "bid": 9.0, "bid_size": 338.0, "ask": 12.5, "ask_size": 227.0, "iv": 0.5911, "open_interest": 10.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0027, "vega": 0.5546, "theta": -0.0508, "rho": 0.2866, "theo": 10.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:22:53", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VRT270917P00370000", "bid": 171.5, "bid_size": 23.0, "ask": 174.5, "ask_size": 19.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0035, "vega": 0.4096, "theta": -0.0424, "rho": -0.9081, "theo": 172.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.050003051758}, {"option": "VRT270917C00380000", "bid": 8.1, "bid_size": 345.0, "ask": 11.7, "ask_size": 313.0, "iv": 0.5912, "open_interest": 21.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0026, "vega": 0.5335, "theta": -0.0489, "rho": 0.2692, "theo": 10.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:01:50", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "VRT270917P00380000", "bid": 180.8, "bid_size": 14.0, "ask": 184.0, "ask_size": 11.0, "iv": 0.6023, "open_interest": 1.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0034, "vega": 0.3734, "theta": -0.0399, "rho": -0.8466, "theo": 182.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.94, "last_trade_time": "2026-10-16T13:51:37", "percent_change": 0.0, "prev_day_close": 197.75}, {"option": "VRT270917C00390000", "bid": 7.95, "bid_size": 140.0, "ask": 10.75, "ask_size": 69.0, "iv": 0.5958, "open_interest": 33.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0025, "vega": 0.5126, "theta": -0.047, "rho": 0.2529, "theo": 9.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T14:23:25", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VRT270917P00390000", "bid": 190.15, "bid_size": 14.0, "ask": 193.1, "ask_size": 4.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0033, "vega": 0.3369, "theta": -0.037, "rho": -0.8056, "theo": 191.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "VRT270917C00400000", "bid": 6.55, "bid_size": 167.0, "ask": 10.2, "ask_size": 105.0, "iv": 0.5906, "open_interest": 84.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0024, "vega": 0.4925, "theta": -0.0451, "rho": 0.2379, "theo": 8.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:59:54", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VRT270917P00400000", "bid": 199.7, "bid_size": 11.0, "ask": 202.65, "ask_size": 12.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0033, "vega": 0.3028, "theta": -0.0343, "rho": -0.7139, "theo": 200.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.200004577637}, {"option": "VRT270917C00410000", "bid": 6.5, "bid_size": 272.0, "ask": 9.6, "ask_size": 287.0, "iv": 0.5977, "open_interest": 14.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0023, "vega": 0.4728, "theta": -0.0433, "rho": 0.2237, "theo": 7.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-10-30T09:31:43", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "VRT270917P00410000", "bid": 209.25, "bid_size": 18.0, "ask": 212.45, "ask_size": 18.0, "iv": 0.6053, "open_interest": 1.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0032, "vega": 0.2541, "theta": -0.0307, "rho": -0.647, "theo": 210.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.2, "last_trade_time": "2026-10-28T09:43:42", "percent_change": 0.0, "prev_day_close": 226.824996948242}, {"option": "VRT270917C00420000", "bid": 5.85, "bid_size": 439.0, "ask": 8.95, "ask_size": 450.0, "iv": 0.597, "open_interest": 34.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0022, "vega": 0.453, "theta": -0.0415, "rho": 0.21, "theo": 7.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:50:25", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "VRT270917P00420000", "bid": 218.5, "bid_size": 18.0, "ask": 222.0, "ask_size": 18.0, "iv": 0.5958, "open_interest": 0.0, "volume": 1.0, "delta": -0.9299, "gamma": 0.0033, "vega": 0.2175, "theta": -0.0262, "rho": -0.5322, "theo": 220.215, "change": -12.725, "open": 224.15, "high": 224.15, "low": 224.15, "tick": "down", "last_trade_price": 224.15, "last_trade_time": "2026-11-09T09:48:05", "percent_change": -5.37203, "prev_day_close": 236.875}, {"option": "VRT270917C00430000", "bid": 5.25, "bid_size": 246.0, "ask": 8.45, "ask_size": 473.0, "iv": 0.5973, "open_interest": 15.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0021, "vega": 0.4337, "theta": -0.0397, "rho": 0.1972, "theo": 6.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T14:49:19", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VRT270917P00430000", "bid": 228.15, "bid_size": 18.0, "ask": 232.0, "ask_size": 18.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0032, "vega": 0.1833, "theta": -0.0239, "rho": -0.5001, "theo": 229.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.1, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 246.550003051758}, {"option": "VRT271217C00090000", "bid": 119.0, "bid_size": 18.0, "ask": 123.0, "ask_size": 18.0, "iv": 0.7199, "open_interest": 1.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0008, "vega": 0.2678, "theta": -0.0074, "rho": 0.739, "theo": 120.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.36, "last_trade_time": "2026-11-06T09:38:16", "percent_change": 0.0, "prev_day_close": 105.200000762939}, {"option": "VRT271217P00090000", "bid": 5.15, "bid_size": 17.0, "ask": 7.1, "ask_size": 140.0, "iv": 0.7178, "open_interest": 1.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0009, "vega": 0.2709, "theta": -0.0231, "rho": -0.1904, "theo": 5.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T14:06:10", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "VRT271217C00095000", "bid": 115.0, "bid_size": 18.0, "ask": 119.0, "ask_size": 18.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0009, "vega": 0.2952, "theta": -0.01, "rho": 0.762, "theo": 116.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "VRT271217P00095000", "bid": 5.5, "bid_size": 162.0, "ask": 8.5, "ask_size": 269.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.001, "vega": 0.2993, "theta": -0.0253, "rho": -0.2159, "theo": 6.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "VRT271217C00100000", "bid": 111.0, "bid_size": 70.0, "ask": 115.1, "ask_size": 20.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.001, "vega": 0.3229, "theta": -0.0127, "rho": 0.7828, "theo": 113.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "VRT271217P00100000", "bid": 6.65, "bid_size": 135.0, "ask": 9.1, "ask_size": 244.0, "iv": 0.6984, "open_interest": 0.0, "volume": 8.0, "delta": -0.0844, "gamma": 0.0011, "vega": 0.3265, "theta": -0.0274, "rho": -0.2431, "theo": 7.8416, "change": -2.325, "open": 7.57, "high": 7.57, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T12:20:57", "percent_change": -24.8, "prev_day_close": 9.375}, {"option": "VRT271217C00105000", "bid": 107.5, "bid_size": 77.0, "ask": 111.65, "ask_size": 61.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0011, "vega": 0.3506, "theta": -0.0154, "rho": 0.802, "theo": 109.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "VRT271217P00105000", "bid": 7.75, "bid_size": 149.0, "ask": 10.3, "ask_size": 186.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0012, "vega": 0.3551, "theta": -0.0296, "rho": -0.2722, "theo": 8.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VRT271217C00110000", "bid": 104.0, "bid_size": 19.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.6924, "open_interest": 1.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0012, "vega": 0.3787, "theta": -0.018, "rho": 0.8188, "theo": 105.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-05T10:26:08", "percent_change": 0.0, "prev_day_close": 91.125}, {"option": "VRT271217P00110000", "bid": 7.8, "bid_size": 48.0, "ask": 11.45, "ask_size": 61.0, "iv": 0.6737, "open_interest": 1.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0013, "vega": 0.3842, "theta": -0.0317, "rho": -0.3015, "theo": 10.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-05T11:58:21", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VRT271217C00115000", "bid": 100.5, "bid_size": 123.0, "ask": 104.05, "ask_size": 16.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0013, "vega": 0.4067, "theta": -0.0207, "rho": 0.8334, "theo": 102.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.625}, {"option": "VRT271217P00115000", "bid": 10.0, "bid_size": 126.0, "ask": 12.75, "ask_size": 152.0, "iv": 0.6815, "open_interest": 1.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0014, "vega": 0.4117, "theta": -0.0338, "rho": -0.3334, "theo": 11.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-11-06T09:55:34", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "VRT271217C00120000", "bid": 97.0, "bid_size": 123.0, "ask": 101.1, "ask_size": 111.0, "iv": 0.6781, "open_interest": 3.0, "volume": 1.0, "delta": 0.8758, "gamma": 0.0014, "vega": 0.4342, "theta": -0.0232, "rho": 0.8467, "theo": 98.9745, "change": 16.45, "open": 101.0, "high": 101.0, "low": 101.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-09T10:58:30", "percent_change": 19.4559, "prev_day_close": 84.5499992370606}, {"option": "VRT271217P00120000", "bid": 10.85, "bid_size": 179.0, "ask": 13.5, "ask_size": 124.0, "iv": 0.6642, "open_interest": 10.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0015, "vega": 0.4395, "theta": -0.0358, "rho": -0.3658, "theo": 12.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T10:22:06", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "VRT271217C00125000", "bid": 93.9, "bid_size": 118.0, "ask": 97.8, "ask_size": 118.0, "iv": 0.6764, "open_interest": 1.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0015, "vega": 0.4616, "theta": -0.0257, "rho": 0.8578, "theo": 95.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-05T10:57:46", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "VRT271217P00125000", "bid": 12.3, "bid_size": 163.0, "ask": 15.5, "ask_size": 212.0, "iv": 0.6666, "open_interest": 27.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0016, "vega": 0.4679, "theta": -0.0378, "rho": -0.399, "theo": 14.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T10:36:59", "percent_change": 0.0, "prev_day_close": 16.6249995231628}, {"option": "VRT271217C00130000", "bid": 90.5, "bid_size": 33.0, "ask": 94.45, "ask_size": 16.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0016, "vega": 0.4887, "theta": -0.0282, "rho": 0.8668, "theo": 92.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "VRT271217P00130000", "bid": 13.2, "bid_size": 139.0, "ask": 17.25, "ask_size": 153.0, "iv": 0.6585, "open_interest": 3.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0017, "vega": 0.4953, "theta": -0.0398, "rho": -0.4338, "theo": 15.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.99, "last_trade_time": "2026-11-06T15:59:10", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "VRT271217C00135000", "bid": 87.5, "bid_size": 15.0, "ask": 91.3, "ask_size": 15.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0017, "vega": 0.5149, "theta": -0.0305, "rho": 0.8744, "theo": 89.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8250007629394}, {"option": "VRT271217P00135000", "bid": 15.0, "bid_size": 161.0, "ask": 18.3, "ask_size": 128.0, "iv": 0.6513, "open_interest": 15.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0018, "vega": 0.5214, "theta": -0.0417, "rho": -0.4711, "theo": 17.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.57, "last_trade_time": "2026-11-06T10:57:32", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "VRT271217C00140000", "bid": 84.0, "bid_size": 139.0, "ask": 87.95, "ask_size": 83.0, "iv": 0.6562, "open_interest": 2.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0018, "vega": 0.5403, "theta": -0.0328, "rho": 0.8806, "theo": 86.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.45, "last_trade_time": "2026-11-06T11:11:12", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "VRT271217P00140000", "bid": 16.5, "bid_size": 150.0, "ask": 19.95, "ask_size": 153.0, "iv": 0.6457, "open_interest": 33.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0019, "vega": 0.5476, "theta": -0.0435, "rho": -0.5047, "theo": 18.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T11:11:12", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VRT271217C00145000", "bid": 81.5, "bid_size": 119.0, "ask": 85.0, "ask_size": 36.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0019, "vega": 0.5653, "theta": -0.035, "rho": 0.8847, "theo": 83.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "VRT271217P00145000", "bid": 19.8, "bid_size": 44.0, "ask": 21.8, "ask_size": 77.0, "iv": 0.6563, "open_interest": 9.0, "volume": 2.0, "delta": -0.1913, "gamma": 0.002, "vega": 0.5734, "theta": -0.0452, "rho": -0.5427, "theo": 20.7941, "change": -3.65, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-09T11:46:55", "percent_change": -14.8676, "prev_day_close": 24.5500001907349}, {"option": "VRT271217C00150000", "bid": 78.5, "bid_size": 107.0, "ask": 82.35, "ask_size": 116.0, "iv": 0.6552, "open_interest": 1.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.002, "vega": 0.5894, "theta": -0.0372, "rho": 0.8871, "theo": 80.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.22, "last_trade_time": "2026-11-05T09:46:58", "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "VRT271217P00150000", "bid": 20.65, "bid_size": 185.0, "ask": 23.9, "ask_size": 172.0, "iv": 0.6459, "open_interest": 24.0, "volume": 5.0, "delta": -0.2051, "gamma": 0.0021, "vega": 0.5968, "theta": -0.0469, "rho": -0.5816, "theo": 22.6834, "change": -4.255, "open": 22.55, "high": 22.75, "low": 22.55, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-11-09T14:54:31", "percent_change": -15.8326, "prev_day_close": 26.875}, {"option": "VRT271217C00155000", "bid": 75.5, "bid_size": 129.0, "ask": 79.45, "ask_size": 109.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0021, "vega": 0.6123, "theta": -0.0392, "rho": 0.8886, "theo": 77.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.75, "last_trade_time": "2026-11-05T10:54:10", "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "VRT271217P00155000", "bid": 22.55, "bid_size": 134.0, "ask": 26.6, "ask_size": 151.0, "iv": 0.6482, "open_interest": 9.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0022, "vega": 0.6197, "theta": -0.0484, "rho": -0.6188, "theo": 24.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.11, "last_trade_time": "2026-11-06T10:56:22", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "VRT271217C00160000", "bid": 73.0, "bid_size": 128.0, "ask": 76.8, "ask_size": 120.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0022, "vega": 0.6342, "theta": -0.0411, "rho": 0.8888, "theo": 74.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.625}, {"option": "VRT271217P00160000", "bid": 25.2, "bid_size": 250.0, "ask": 28.45, "ask_size": 236.0, "iv": 0.6481, "open_interest": 62.0, "volume": 2.0, "delta": -0.2334, "gamma": 0.0023, "vega": 0.6423, "theta": -0.0499, "rho": -0.6531, "theo": 26.7227, "change": -4.75, "open": 26.75, "high": 26.8, "low": 26.75, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T13:09:30", "percent_change": -15.0555, "prev_day_close": 31.5499992370606}, {"option": "VRT271217C00165000", "bid": 70.5, "bid_size": 87.0, "ask": 74.0, "ask_size": 89.0, "iv": 0.646, "open_interest": 11.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0023, "vega": 0.6553, "theta": -0.0429, "rho": 0.8872, "theo": 72.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-06T10:04:31", "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "VRT271217P00165000", "bid": 27.8, "bid_size": 85.0, "ask": 30.55, "ask_size": 163.0, "iv": 0.648, "open_interest": 45.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0024, "vega": 0.6636, "theta": -0.0513, "rho": -0.6949, "theo": 28.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T13:03:50", "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "VRT271217C00170000", "bid": 68.0, "bid_size": 125.0, "ask": 71.5, "ask_size": 148.0, "iv": 0.6441, "open_interest": 1.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0024, "vega": 0.6752, "theta": -0.0446, "rho": 0.8843, "theo": 69.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.67, "last_trade_time": "2026-11-06T11:33:19", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "VRT271217P00170000", "bid": 29.6, "bid_size": 97.0, "ask": 32.65, "ask_size": 90.0, "iv": 0.6409, "open_interest": 5.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0025, "vega": 0.6829, "theta": -0.0526, "rho": -0.7343, "theo": 31.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-11-06T09:46:31", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "VRT271217C00175000", "bid": 65.5, "bid_size": 79.0, "ask": 69.2, "ask_size": 117.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0024, "vega": 0.6939, "theta": -0.0462, "rho": 0.8808, "theo": 67.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "VRT271217P00175000", "bid": 31.5, "bid_size": 145.0, "ask": 35.4, "ask_size": 127.0, "iv": 0.6383, "open_interest": 5.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0026, "vega": 0.7014, "theta": -0.0538, "rho": -0.7716, "theo": 33.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-11-05T15:34:03", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "VRT271217C00180000", "bid": 63.0, "bid_size": 139.0, "ask": 66.5, "ask_size": 109.0, "iv": 0.6372, "open_interest": 22.0, "volume": 6.0, "delta": 0.7186, "gamma": 0.0025, "vega": 0.7114, "theta": -0.0478, "rho": 0.8764, "theo": 64.6451, "change": 13.325, "open": 62.24, "high": 66.85, "low": 62.24, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-11-09T11:05:35", "percent_change": 24.8949, "prev_day_close": 53.5249996185303}, {"option": "VRT271217P00180000", "bid": 34.0, "bid_size": 107.0, "ask": 37.65, "ask_size": 100.0, "iv": 0.6353, "open_interest": 7.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0027, "vega": 0.7188, "theta": -0.0549, "rho": -0.8043, "theo": 35.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.41, "last_trade_time": "2026-11-06T10:41:00", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "VRT271217C00185000", "bid": 60.5, "bid_size": 150.0, "ask": 64.0, "ask_size": 140.0, "iv": 0.6324, "open_interest": 3.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0026, "vega": 0.7279, "theta": -0.0492, "rho": 0.8706, "theo": 62.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.68, "last_trade_time": "2026-11-06T15:59:10", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "VRT271217P00185000", "bid": 36.5, "bid_size": 93.0, "ask": 40.1, "ask_size": 84.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0028, "vega": 0.7348, "theta": -0.0559, "rho": -0.8449, "theo": 38.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "VRT271217C00190000", "bid": 58.5, "bid_size": 177.0, "ask": 61.95, "ask_size": 163.0, "iv": 0.6331, "open_interest": 11.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0026, "vega": 0.7432, "theta": -0.0505, "rho": 0.8635, "theo": 60.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.28, "last_trade_time": "2026-11-06T10:21:16", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "VRT271217P00190000", "bid": 39.0, "bid_size": 88.0, "ask": 43.0, "ask_size": 83.0, "iv": 0.632, "open_interest": 1.0, "volume": 1.0, "delta": -0.3223, "gamma": 0.0028, "vega": 0.7495, "theta": -0.0568, "rho": -0.8844, "theo": 40.9326, "change": -6.705, "open": 41.57, "high": 41.57, "low": 41.57, "tick": "down", "last_trade_price": 41.57, "last_trade_time": "2026-11-09T13:29:44", "percent_change": -13.8892, "prev_day_close": 48.2749996185303}, {"option": "VRT271217C00195000", "bid": 56.5, "bid_size": 106.0, "ask": 59.85, "ask_size": 142.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0027, "vega": 0.7572, "theta": -0.0516, "rho": 0.8559, "theo": 57.9022, "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": 47.5499992370606}, {"option": "VRT271217P00195000", "bid": 41.5, "bid_size": 83.0, "ask": 46.0, "ask_size": 89.0, "iv": 0.631, "open_interest": 2.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0029, "vega": 0.763, "theta": -0.0576, "rho": -0.9252, "theo": 43.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.79, "last_trade_time": "2026-11-04T13:24:30", "percent_change": 0.0, "prev_day_close": 51.1749992370606}, {"option": "VRT271217C00200000", "bid": 54.0, "bid_size": 187.0, "ask": 57.5, "ask_size": 88.0, "iv": 0.6262, "open_interest": 14.0, "volume": 1.0, "delta": 0.6622, "gamma": 0.0028, "vega": 0.7701, "theta": -0.0528, "rho": 0.848, "theo": 55.8047, "change": 11.8, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T12:30:29", "percent_change": 25.5411, "prev_day_close": 46.2000007629394}, {"option": "VRT271217P00200000", "bid": 44.5, "bid_size": 74.0, "ask": 48.5, "ask_size": 80.0, "iv": 0.6291, "open_interest": 3.0, "volume": 1.0, "delta": -0.3525, "gamma": 0.003, "vega": 0.7746, "theta": -0.0583, "rho": -0.9538, "theo": 46.3238, "change": -7.31, "open": 46.99, "high": 46.99, "low": 46.99, "tick": "down", "last_trade_price": 46.99, "last_trade_time": "2026-11-09T14:49:30", "percent_change": -13.4622, "prev_day_close": 54.2999992370606}, {"option": "VRT271217C00210000", "bid": 50.0, "bid_size": 164.0, "ask": 54.0, "ask_size": 155.0, "iv": 0.6253, "open_interest": 4.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0029, "vega": 0.7922, "theta": -0.0546, "rho": 0.8296, "theo": 51.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T09:52:19", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "VRT271217P00210000", "bid": 50.0, "bid_size": 74.0, "ask": 54.0, "ask_size": 63.0, "iv": 0.6226, "open_interest": 3.0, "volume": 2.0, "delta": -0.3829, "gamma": 0.0031, "vega": 0.7948, "theta": -0.0595, "rho": -1.0272, "theo": 52.0366, "change": -8.2, "open": 52.1, "high": 52.1, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-09T12:50:03", "percent_change": -13.6213, "prev_day_close": 60.2000007629394}, {"option": "VRT271217C00220000", "bid": 46.5, "bid_size": 211.0, "ask": 49.8, "ask_size": 171.0, "iv": 0.62, "open_interest": 7.0, "volume": 7.0, "delta": 0.6064, "gamma": 0.0029, "vega": 0.8099, "theta": -0.0562, "rho": 0.8083, "theo": 48.1173, "change": 9.335, "open": 48.47, "high": 48.56, "low": 47.0, "tick": "up", "last_trade_price": 48.56, "last_trade_time": "2026-11-09T15:37:26", "percent_change": 23.7986, "prev_day_close": 39.2250003814697}, {"option": "VRT271217P00220000", "bid": 56.0, "bid_size": 74.0, "ask": 60.0, "ask_size": 66.0, "iv": 0.6191, "open_interest": 4.0, "volume": 1.0, "delta": -0.413, "gamma": 0.0032, "vega": 0.8101, "theta": -0.0603, "rho": -1.0919, "theo": 58.0383, "change": -5.55, "open": 61.45, "high": 61.45, "low": 61.45, "tick": "down", "last_trade_price": 61.45, "last_trade_time": "2026-11-09T09:38:25", "percent_change": -8.28358, "prev_day_close": 67.0}, {"option": "VRT271217C00230000", "bid": 43.0, "bid_size": 149.0, "ask": 46.0, "ask_size": 30.0, "iv": 0.6144, "open_interest": 0.0, "volume": 7.0, "delta": 0.5792, "gamma": 0.003, "vega": 0.8232, "theta": -0.0573, "rho": 0.7864, "theo": 44.6709, "change": 9.085, "open": 44.97, "high": 45.06, "low": 43.5, "tick": "up", "last_trade_price": 45.06, "last_trade_time": "2026-11-09T15:37:26", "percent_change": 25.2536, "prev_day_close": 35.9750003814697}, {"option": "VRT271217P00230000", "bid": 62.5, "bid_size": 53.0, "ask": 66.5, "ask_size": 48.0, "iv": 0.6185, "open_interest": 8.0, "volume": 1.0, "delta": -0.4428, "gamma": 0.0033, "vega": 0.819, "theta": -0.0607, "rho": -1.1468, "theo": 64.3324, "change": -7.4, "open": 66.5, "high": 66.5, "low": 66.5, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-11-09T09:54:33", "percent_change": -10.0135, "prev_day_close": 73.9000015258789}, {"option": "VRT271217C00240000", "bid": 40.0, "bid_size": 186.0, "ask": 43.1, "ask_size": 151.0, "iv": 0.6146, "open_interest": 75.0, "volume": 1.0, "delta": 0.5525, "gamma": 0.0031, "vega": 0.8322, "theta": -0.0581, "rho": 0.7618, "theo": 41.4699, "change": 7.275, "open": 40.75, "high": 40.75, "low": 40.75, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-11-09T14:49:30", "percent_change": 21.7326, "prev_day_close": 33.4750003814697}, {"option": "VRT271217P00240000", "bid": 69.1, "bid_size": 88.0, "ask": 73.0, "ask_size": 72.0, "iv": 0.6155, "open_interest": 240.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0034, "vega": 0.8245, "theta": -0.0608, "rho": -1.2093, "theo": 70.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.49, "last_trade_time": "2026-11-05T13:14:24", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "VRT271217C00250000", "bid": 37.0, "bid_size": 188.0, "ask": 39.95, "ask_size": 150.0, "iv": 0.6107, "open_interest": 5.0, "volume": 280.0, "delta": 0.5266, "gamma": 0.0031, "vega": 0.8375, "theta": -0.0586, "rho": 0.7369, "theo": 38.5018, "change": 8.345, "open": 39.22, "high": 39.25, "low": 39.22, "tick": "no_change", "last_trade_price": 39.22, "last_trade_time": "2026-11-09T10:41:04", "percent_change": 27.0283, "prev_day_close": 30.8750009536743}, {"option": "VRT271217P00250000", "bid": 76.05, "bid_size": 36.0, "ask": 80.0, "ask_size": 47.0, "iv": 0.6149, "open_interest": 6.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0034, "vega": 0.8236, "theta": -0.0607, "rho": -1.2504, "theo": 77.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.55, "last_trade_time": "2026-11-04T11:02:37", "percent_change": 0.0, "prev_day_close": 87.9749984741211}, {"option": "VRT271217C00260000", "bid": 34.0, "bid_size": 237.0, "ask": 38.15, "ask_size": 272.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0031, "vega": 0.8394, "theta": -0.0589, "rho": 0.7117, "theo": 35.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "VRT271217P00260000", "bid": 83.0, "bid_size": 50.0, "ask": 87.0, "ask_size": 49.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0035, "vega": 0.8198, "theta": -0.0603, "rho": -1.3, "theo": 84.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4749984741211}, {"option": "VRT271217C00270000", "bid": 31.5, "bid_size": 24.0, "ask": 35.25, "ask_size": 15.0, "iv": 0.6087, "open_interest": 4.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0031, "vega": 0.8376, "theta": -0.0588, "rho": 0.685, "theo": 33.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.15, "last_trade_time": "2026-11-05T10:34:48", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "VRT271217P00270000", "bid": 90.5, "bid_size": 12.0, "ask": 94.5, "ask_size": 17.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0035, "vega": 0.8114, "theta": -0.0597, "rho": -1.3394, "theo": 92.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "VRT271217C00280000", "bid": 29.0, "bid_size": 143.0, "ask": 32.4, "ask_size": 64.0, "iv": 0.603, "open_interest": 9.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0031, "vega": 0.8333, "theta": -0.0586, "rho": 0.6589, "theo": 30.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-11-06T13:57:28", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "VRT271217P00280000", "bid": 98.0, "bid_size": 37.0, "ask": 101.5, "ask_size": 38.0, "iv": 0.607, "open_interest": 2.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0036, "vega": 0.7977, "theta": -0.0588, "rho": -1.3579, "theo": 99.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.82, "last_trade_time": "2026-11-06T13:29:16", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "VRT271217C00290000", "bid": 27.0, "bid_size": 122.0, "ask": 30.5, "ask_size": 123.0, "iv": 0.6041, "open_interest": 2.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0031, "vega": 0.8265, "theta": -0.0581, "rho": 0.6332, "theo": 28.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T10:35:39", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "VRT271217P00290000", "bid": 105.5, "bid_size": 41.0, "ask": 109.5, "ask_size": 45.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0036, "vega": 0.7828, "theta": -0.0578, "rho": -1.3873, "theo": 107.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.275001525879}, {"option": "VRT271217C00300000", "bid": 24.5, "bid_size": 275.0, "ask": 28.5, "ask_size": 258.0, "iv": 0.5997, "open_interest": 205.0, "volume": 5.0, "delta": 0.4092, "gamma": 0.0031, "vega": 0.8171, "theta": -0.0575, "rho": 0.6068, "theo": 26.6341, "change": 5.675, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T15:44:15", "percent_change": 26.7373, "prev_day_close": 21.2250003814697}, {"option": "VRT271217P00300000", "bid": 113.5, "bid_size": 42.0, "ask": 117.5, "ask_size": 55.0, "iv": 0.6055, "open_interest": 0.0, "volume": 1.0, "delta": -0.6362, "gamma": 0.0036, "vega": 0.7634, "theta": -0.0567, "rho": -1.3974, "theo": 115.1845, "change": -12.19, "open": 115.61, "high": 115.61, "low": 115.61, "tick": "down", "last_trade_price": 115.61, "last_trade_time": "2026-11-09T13:26:00", "percent_change": -9.53834, "prev_day_close": 127.799999237061}, {"option": "VRT271217C00310000", "bid": 23.0, "bid_size": 148.0, "ask": 26.5, "ask_size": 131.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.003, "vega": 0.8057, "theta": -0.0567, "rho": 0.5811, "theo": 24.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "VRT271217P00310000", "bid": 121.5, "bid_size": 33.0, "ask": 125.5, "ask_size": 35.0, "iv": 0.6032, "open_interest": 1.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0036, "vega": 0.742, "theta": -0.0553, "rho": -1.4003, "theo": 123.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.72, "last_trade_time": "2026-11-05T12:39:19", "percent_change": 0.0, "prev_day_close": 136.175003051758}, {"option": "VRT271217C00320000", "bid": 21.15, "bid_size": 183.0, "ask": 25.35, "ask_size": 222.0, "iv": 0.6013, "open_interest": 4.0, "volume": 5.0, "delta": 0.3686, "gamma": 0.003, "vega": 0.7931, "theta": -0.0558, "rho": 0.5567, "theo": 23.0395, "change": 5.715, "open": 23.19, "high": 23.19, "low": 23.19, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-11-09T15:44:15", "percent_change": 32.7039, "prev_day_close": 17.4750003814697}, {"option": "VRT271217P00320000", "bid": 130.0, "bid_size": 29.0, "ask": 133.5, "ask_size": 34.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0036, "vega": 0.7129, "theta": -0.0539, "rho": -1.3868, "theo": 131.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "VRT271217C00330000", "bid": 19.5, "bid_size": 154.0, "ask": 23.5, "ask_size": 218.0, "iv": 0.5982, "open_interest": 3.0, "volume": 2.0, "delta": 0.3497, "gamma": 0.0029, "vega": 0.7787, "theta": -0.0548, "rho": 0.5321, "theo": 21.4418, "change": 6.035, "open": 21.5, "high": 22.16, "low": 21.5, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-11-09T11:22:04", "percent_change": 37.4264, "prev_day_close": 16.125}, {"option": "VRT271217P00330000", "bid": 138.0, "bid_size": 38.0, "ask": 142.0, "ask_size": 36.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0036, "vega": 0.6892, "theta": -0.0526, "rho": -1.3849, "theo": 139.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.175003051758}, {"option": "VRT271217C00340000", "bid": 18.0, "bid_size": 158.0, "ask": 22.0, "ask_size": 191.0, "iv": 0.5969, "open_interest": 3.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0029, "vega": 0.7628, "theta": -0.0537, "rho": 0.508, "theo": 19.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T13:54:06", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "VRT271217P00340000", "bid": 146.5, "bid_size": 40.0, "ask": 150.5, "ask_size": 40.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0036, "vega": 0.6633, "theta": -0.0509, "rho": -1.3874, "theo": 148.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.125}, {"option": "VRT271217C00350000", "bid": 16.5, "bid_size": 253.0, "ask": 20.5, "ask_size": 233.0, "iv": 0.5942, "open_interest": 3.0, "volume": 3.0, "delta": 0.3145, "gamma": 0.0028, "vega": 0.7464, "theta": -0.0526, "rho": 0.4852, "theo": 18.6016, "change": 4.95, "open": 18.6, "high": 19.15, "low": 18.6, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-09T10:15:09", "percent_change": 34.8592, "prev_day_close": 14.2000002861023}, {"option": "VRT271217P00350000", "bid": 155.5, "bid_size": 38.0, "ask": 159.0, "ask_size": 32.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0036, "vega": 0.6257, "theta": -0.0492, "rho": -1.3448, "theo": 157.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.150001525879}, {"option": "VRT271217C00360000", "bid": 15.0, "bid_size": 252.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.5866, "open_interest": 7.0, "volume": 5.0, "delta": 0.2982, "gamma": 0.0028, "vega": 0.7295, "theta": -0.0513, "rho": 0.4634, "theo": 17.339, "change": 4.22, "open": 18.1, "high": 18.1, "low": 17.47, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 31.8491, "prev_day_close": 13.25}, {"option": "VRT271217P00360000", "bid": 164.0, "bid_size": 42.0, "ask": 168.0, "ask_size": 43.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0036, "vega": 0.5874, "theta": -0.0474, "rho": -1.2932, "theo": 166.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "VRT280121C00075000", "bid": 131.5, "bid_size": 96.0, "ask": 135.2, "ask_size": 15.0, "iv": 0.7279, "open_interest": 69.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0006, "vega": 0.2048, "theta": -0.0004, "rho": 0.7013, "theo": 133.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.64, "last_trade_time": "2026-11-05T12:59:09", "percent_change": 0.0, "prev_day_close": 117.025001525879}, {"option": "VRT280121P00075000", "bid": 2.9, "bid_size": 143.0, "ask": 4.45, "ask_size": 120.0, "iv": 0.7075, "open_interest": 882.0, "volume": 14.0, "delta": -0.0445, "gamma": 0.0006, "vega": 0.2073, "theta": -0.0166, "rho": -0.141, "theo": 3.9789, "change": -0.945, "open": 3.8, "high": 3.95, "low": 3.62, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T14:25:29", "percent_change": -20.2139, "prev_day_close": 4.67499995231628}, {"option": "VRT280121C00080000", "bid": 127.5, "bid_size": 160.0, "ask": 131.3, "ask_size": 139.0, "iv": 0.7215, "open_interest": 119.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0007, "vega": 0.2313, "theta": -0.0028, "rho": 0.7319, "theo": 129.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.61, "last_trade_time": "2026-11-04T11:47:37", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "VRT280121P00080000", "bid": 4.05, "bid_size": 10.0, "ask": 5.95, "ask_size": 148.0, "iv": 0.7272, "open_interest": 62.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0007, "vega": 0.2341, "theta": -0.0185, "rho": -0.1647, "theo": 4.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "VRT280121C00085000", "bid": 123.5, "bid_size": 54.0, "ask": 127.3, "ask_size": 11.0, "iv": 0.7105, "open_interest": 28.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0008, "vega": 0.2583, "theta": -0.0054, "rho": 0.7605, "theo": 125.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.8, "last_trade_time": "2026-11-06T13:47:00", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "VRT280121P00085000", "bid": 4.7, "bid_size": 104.0, "ask": 5.9, "ask_size": 82.0, "iv": 0.6992, "open_interest": 732.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0008, "vega": 0.2613, "theta": -0.0205, "rho": -0.1894, "theo": 5.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-22T12:07:31", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "VRT280121C00090000", "bid": 120.0, "bid_size": 46.0, "ask": 123.6, "ask_size": 34.0, "iv": 0.712, "open_interest": 49.0, "volume": 1.0, "delta": 0.933, "gamma": 0.0008, "vega": 0.2859, "theta": -0.0079, "rho": 0.787, "theo": 121.4983, "change": 6.77, "open": 112.52, "high": 112.52, "low": 112.52, "tick": "up", "last_trade_price": 112.52, "last_trade_time": "2026-11-09T09:30:33", "percent_change": 6.40189, "prev_day_close": 105.75}, {"option": "VRT280121P00090000", "bid": 5.2, "bid_size": 213.0, "ask": 7.5, "ask_size": 413.0, "iv": 0.699, "open_interest": 102.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0009, "vega": 0.2894, "theta": -0.0225, "rho": -0.2157, "theo": 6.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T12:35:47", "percent_change": 0.0, "prev_day_close": 7.37500023841858}, {"option": "VRT280121C00095000", "bid": 116.0, "bid_size": 95.0, "ask": 120.0, "ask_size": 21.0, "iv": 0.7068, "open_interest": 73.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0009, "vega": 0.3143, "theta": -0.0104, "rho": 0.8108, "theo": 117.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.31, "last_trade_time": "2026-10-23T15:59:35", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "VRT280121P00095000", "bid": 6.3, "bid_size": 109.0, "ask": 8.1, "ask_size": 104.0, "iv": 0.6892, "open_interest": 179.0, "volume": 0.0, "delta": -0.077, "gamma": 0.001, "vega": 0.3186, "theta": -0.0245, "rho": -0.2448, "theo": 7.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-16T13:50:05", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "VRT280121C00100000", "bid": 112.5, "bid_size": 76.0, "ask": 116.0, "ask_size": 23.0, "iv": 0.6951, "open_interest": 84.0, "volume": 1.0, "delta": 0.915, "gamma": 0.001, "vega": 0.3427, "theta": -0.0129, "rho": 0.8328, "theo": 114.0667, "change": 15.05, "open": 113.75, "high": 113.75, "low": 113.75, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-11-09T10:21:16", "percent_change": 15.2482, "prev_day_close": 98.7000007629394}, {"option": "VRT280121P00100000", "bid": 8.1, "bid_size": 1.0, "ask": 9.3, "ask_size": 251.0, "iv": 0.6968, "open_interest": 785.0, "volume": 117.0, "delta": -0.0865, "gamma": 0.001, "vega": 0.3472, "theta": -0.0266, "rho": -0.2743, "theo": 8.456, "change": -1.685, "open": 8.4, "high": 8.49, "low": 8.25, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-09T15:48:15", "percent_change": -16.5602, "prev_day_close": 10.1750001907349}, {"option": "VRT280121C00105000", "bid": 108.5, "bid_size": 99.0, "ask": 112.4, "ask_size": 19.0, "iv": 0.6838, "open_interest": 43.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0011, "vega": 0.3712, "theta": -0.0154, "rho": 0.8527, "theo": 110.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-11-04T15:44:01", "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "VRT280121P00105000", "bid": 7.3, "bid_size": 235.0, "ask": 11.5, "ask_size": 294.0, "iv": 0.6791, "open_interest": 70.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0012, "vega": 0.3762, "theta": -0.0286, "rho": -0.3054, "theo": 9.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T15:19:02", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VRT280121C00110000", "bid": 105.0, "bid_size": 153.0, "ask": 109.15, "ask_size": 81.0, "iv": 0.6822, "open_interest": 10.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0012, "vega": 0.4001, "theta": -0.0178, "rho": 0.87, "theo": 106.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.58, "last_trade_time": "2026-10-22T13:00:20", "percent_change": 0.0, "prev_day_close": 92.125}, {"option": "VRT280121P00110000", "bid": 9.1, "bid_size": 264.0, "ask": 12.05, "ask_size": 221.0, "iv": 0.6732, "open_interest": 1095.0, "volume": 1.0, "delta": -0.107, "gamma": 0.0012, "vega": 0.4056, "theta": -0.0306, "rho": -0.3394, "theo": 10.8324, "change": -1.85, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T12:46:14", "percent_change": -14.8594, "prev_day_close": 12.4499998092651}, {"option": "VRT280121C00115000", "bid": 102.0, "bid_size": 153.0, "ask": 105.55, "ask_size": 147.0, "iv": 0.6803, "open_interest": 51.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0013, "vega": 0.4285, "theta": -0.0203, "rho": 0.8856, "theo": 103.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-10-30T14:59:28", "percent_change": 0.0, "prev_day_close": 89.0250015258789}, {"option": "VRT280121P00115000", "bid": 10.1, "bid_size": 279.0, "ask": 13.5, "ask_size": 294.0, "iv": 0.6667, "open_interest": 44.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0014, "vega": 0.4342, "theta": -0.0325, "rho": -0.3729, "theo": 12.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T12:15:23", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "VRT280121C00120000", "bid": 98.5, "bid_size": 152.0, "ask": 102.0, "ask_size": 13.0, "iv": 0.6715, "open_interest": 37.0, "volume": 1.0, "delta": 0.8736, "gamma": 0.0014, "vega": 0.4564, "theta": -0.0226, "rho": 0.8995, "theo": 100.2001, "change": 14.75, "open": 100.45, "high": 100.45, "low": 100.45, "tick": "up", "last_trade_price": 100.45, "last_trade_time": "2026-11-09T10:26:35", "percent_change": 17.2112, "prev_day_close": 85.7000007629394}, {"option": "VRT280121P00120000", "bid": 12.6, "bid_size": 106.0, "ask": 14.95, "ask_size": 145.0, "iv": 0.675, "open_interest": 898.0, "volume": 2.0, "delta": -0.1293, "gamma": 0.0014, "vega": 0.4632, "theta": -0.0344, "rho": -0.4078, "theo": 13.5639, "change": -2.775, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T12:54:04", "percent_change": -17.2628, "prev_day_close": 16.0749998092651}, {"option": "VRT280121C00125000", "bid": 95.2, "bid_size": 206.0, "ask": 98.75, "ask_size": 22.0, "iv": 0.6669, "open_interest": 242.0, "volume": 5.0, "delta": 0.8622, "gamma": 0.0015, "vega": 0.4844, "theta": -0.025, "rho": 0.911, "theo": 96.9447, "change": 14.095, "open": 97.37, "high": 97.37, "low": 96.87, "tick": "down", "last_trade_price": 96.87, "last_trade_time": "2026-11-09T15:52:24", "percent_change": 17.0281, "prev_day_close": 82.7750015258789}, {"option": "VRT280121P00125000", "bid": 13.55, "bid_size": 272.0, "ask": 16.25, "ask_size": 191.0, "iv": 0.6631, "open_interest": 1068.0, "volume": 25.0, "delta": -0.1413, "gamma": 0.0016, "vega": 0.4919, "theta": -0.0363, "rho": -0.4448, "theo": 15.0551, "change": -2.95, "open": 15.05, "high": 15.05, "low": 15.05, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-09T11:28:44", "percent_change": -16.3889, "prev_day_close": 18.0}, {"option": "VRT280121C00130000", "bid": 92.0, "bid_size": 210.0, "ask": 95.6, "ask_size": 100.0, "iv": 0.6628, "open_interest": 84.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0016, "vega": 0.5118, "theta": -0.0272, "rho": 0.9206, "theo": 93.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-11-05T15:45:59", "percent_change": 0.0, "prev_day_close": 80.0750007629394}, {"option": "VRT280121P00130000", "bid": 14.85, "bid_size": 269.0, "ask": 17.4, "ask_size": 148.0, "iv": 0.6524, "open_interest": 264.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0017, "vega": 0.519, "theta": -0.0382, "rho": -0.4823, "theo": 16.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T12:20:42", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "VRT280121C00135000", "bid": 89.0, "bid_size": 174.0, "ask": 92.5, "ask_size": 84.0, "iv": 0.6598, "open_interest": 52.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0017, "vega": 0.5382, "theta": -0.0294, "rho": 0.9289, "theo": 90.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.17, "last_trade_time": "2026-11-04T15:19:05", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "VRT280121P00135000", "bid": 17.15, "bid_size": 228.0, "ask": 19.95, "ask_size": 288.0, "iv": 0.663, "open_interest": 570.0, "volume": 1.0, "delta": -0.1659, "gamma": 0.0018, "vega": 0.5461, "theta": -0.0399, "rho": -0.519, "theo": 18.3119, "change": -2.945, "open": 18.83, "high": 18.83, "low": 18.83, "tick": "down", "last_trade_price": 18.83, "last_trade_time": "2026-11-09T10:50:16", "percent_change": -13.5247, "prev_day_close": 21.7749996185303}, {"option": "VRT280121C00140000", "bid": 86.0, "bid_size": 202.0, "ask": 89.5, "ask_size": 91.0, "iv": 0.6562, "open_interest": 112.0, "volume": 1.0, "delta": 0.8263, "gamma": 0.0018, "vega": 0.564, "theta": -0.0315, "rho": 0.9355, "theo": 87.6899, "change": 13.725, "open": 87.9, "high": 87.9, "low": 87.9, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-11-09T10:22:00", "percent_change": 18.5035, "prev_day_close": 74.1749992370606}, {"option": "VRT280121P00140000", "bid": 18.9, "bid_size": 248.0, "ask": 21.0, "ask_size": 180.0, "iv": 0.653, "open_interest": 344.0, "volume": 1.0, "delta": -0.1785, "gamma": 0.0018, "vega": 0.572, "theta": -0.0416, "rho": -0.5585, "theo": 20.0778, "change": -3.66, "open": 20.09, "high": 20.09, "low": 20.09, "tick": "down", "last_trade_price": 20.09, "last_trade_time": "2026-11-09T15:48:15", "percent_change": -15.4105, "prev_day_close": 23.75}, {"option": "VRT280121C00145000", "bid": 83.0, "bid_size": 189.0, "ask": 86.85, "ask_size": 111.0, "iv": 0.6544, "open_interest": 65.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0019, "vega": 0.5892, "theta": -0.0336, "rho": 0.9399, "theo": 84.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.65, "last_trade_time": "2026-11-05T11:13:43", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "VRT280121P00145000", "bid": 20.65, "bid_size": 234.0, "ask": 23.55, "ask_size": 353.0, "iv": 0.6548, "open_interest": 230.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.002, "vega": 0.5978, "theta": -0.0432, "rho": -0.5996, "theo": 21.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-11-06T12:44:44", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "VRT280121C00150000", "bid": 80.0, "bid_size": 245.0, "ask": 83.95, "ask_size": 149.0, "iv": 0.6493, "open_interest": 302.0, "volume": 1.0, "delta": 0.801, "gamma": 0.002, "vega": 0.6135, "theta": -0.0355, "rho": 0.9429, "theo": 81.9409, "change": 13.8, "open": 82.95, "high": 82.95, "low": 82.95, "tick": "up", "last_trade_price": 82.95, "last_trade_time": "2026-11-09T11:50:10", "percent_change": 19.9566, "prev_day_close": 69.1500015258789}, {"option": "VRT280121P00150000", "bid": 22.1, "bid_size": 244.0, "ask": 25.45, "ask_size": 312.0, "iv": 0.6474, "open_interest": 959.0, "volume": 24.0, "delta": -0.2052, "gamma": 0.002, "vega": 0.6219, "theta": -0.0448, "rho": -0.6387, "theo": 23.8596, "change": -4.375, "open": 24.35, "high": 24.35, "low": 23.65, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-09T11:04:37", "percent_change": -15.6111, "prev_day_close": 28.0249996185303}, {"option": "VRT280121C00155000", "bid": 77.5, "bid_size": 195.0, "ask": 81.0, "ask_size": 111.0, "iv": 0.6467, "open_interest": 75.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.002, "vega": 0.6365, "theta": -0.0374, "rho": 0.945, "theo": 79.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.38, "last_trade_time": "2026-11-05T09:44:26", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "VRT280121P00155000", "bid": 24.85, "bid_size": 125.0, "ask": 27.35, "ask_size": 236.0, "iv": 0.6491, "open_interest": 254.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0021, "vega": 0.6458, "theta": -0.0463, "rho": -0.6772, "theo": 25.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.44, "last_trade_time": "2026-11-06T15:19:38", "percent_change": 0.0, "prev_day_close": 30.4749994277954}, {"option": "VRT280121C00160000", "bid": 75.0, "bid_size": 173.0, "ask": 78.25, "ask_size": 107.0, "iv": 0.6445, "open_interest": 165.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0021, "vega": 0.6587, "theta": -0.0391, "rho": 0.9456, "theo": 76.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.45, "last_trade_time": "2026-11-06T13:28:49", "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "VRT280121P00160000", "bid": 26.3, "bid_size": 231.0, "ask": 28.95, "ask_size": 155.0, "iv": 0.6374, "open_interest": 535.0, "volume": 55.0, "delta": -0.2327, "gamma": 0.0022, "vega": 0.6675, "theta": -0.0477, "rho": -0.718, "theo": 27.9942, "change": -4.975, "open": 29.98, "high": 29.98, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T11:11:57", "percent_change": -15.0872, "prev_day_close": 32.9749984741211}, {"option": "VRT280121C00165000", "bid": 72.5, "bid_size": 171.0, "ask": 75.5, "ask_size": 25.0, "iv": 0.6412, "open_interest": 78.0, "volume": 2.0, "delta": 0.7618, "gamma": 0.0022, "vega": 0.68, "theta": -0.0408, "rho": 0.9443, "theo": 73.9323, "change": 12.25, "open": 76.0, "high": 76.0, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-09T15:44:54", "percent_change": 19.8381, "prev_day_close": 61.75}, {"option": "VRT280121P00165000", "bid": 28.6, "bid_size": 278.0, "ask": 32.45, "ask_size": 357.0, "iv": 0.6451, "open_interest": 601.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0023, "vega": 0.6892, "theta": -0.049, "rho": -0.7617, "theo": 30.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-11-06T12:51:11", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "VRT280121C00170000", "bid": 69.5, "bid_size": 223.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.6352, "open_interest": 73.0, "volume": 1.0, "delta": 0.7484, "gamma": 0.0023, "vega": 0.7002, "theta": -0.0424, "rho": 0.9419, "theo": 71.4236, "change": 12.455, "open": 72.03, "high": 72.03, "low": 72.03, "tick": "up", "last_trade_price": 72.03, "last_trade_time": "2026-11-09T12:54:06", "percent_change": 20.9064, "prev_day_close": 59.5750007629394}, {"option": "VRT280121P00170000", "bid": 30.35, "bid_size": 191.0, "ask": 33.7, "ask_size": 153.0, "iv": 0.6314, "open_interest": 121.0, "volume": 1.0, "delta": -0.2608, "gamma": 0.0024, "vega": 0.709, "theta": -0.0502, "rho": -0.8005, "theo": 32.4677, "change": -1.79, "open": 36.11, "high": 36.11, "low": 36.11, "tick": "down", "last_trade_price": 36.11, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -4.72295, "prev_day_close": 37.8999996185303}, {"option": "VRT280121C00175000", "bid": 67.5, "bid_size": 194.0, "ask": 71.0, "ask_size": 130.0, "iv": 0.6388, "open_interest": 159.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0023, "vega": 0.7191, "theta": -0.0439, "rho": 0.9388, "theo": 68.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-06T12:04:21", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "VRT280121P00175000", "bid": 33.65, "bid_size": 144.0, "ask": 36.45, "ask_size": 294.0, "iv": 0.6382, "open_interest": 1216.0, "volume": 1.0, "delta": -0.2751, "gamma": 0.0025, "vega": 0.7277, "theta": -0.0513, "rho": -0.8385, "theo": 34.8301, "change": -4.955, "open": 35.57, "high": 35.57, "low": 35.57, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-11-09T10:38:25", "percent_change": -12.227, "prev_day_close": 40.5249996185303}, {"option": "VRT280121C00180000", "bid": 65.0, "bid_size": 207.0, "ask": 68.5, "ask_size": 154.0, "iv": 0.6344, "open_interest": 236.0, "volume": 1.0, "delta": 0.7216, "gamma": 0.0024, "vega": 0.7369, "theta": -0.0453, "rho": 0.9349, "theo": 66.6377, "change": 12.15, "open": 67.4, "high": 67.4, "low": 67.4, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-11-09T15:22:12", "percent_change": 21.9909, "prev_day_close": 55.25}, {"option": "VRT280121P00180000", "bid": 35.15, "bid_size": 219.0, "ask": 38.95, "ask_size": 284.0, "iv": 0.6299, "open_interest": 686.0, "volume": 1.0, "delta": -0.2894, "gamma": 0.0026, "vega": 0.7452, "theta": -0.0524, "rho": -0.8799, "theo": 37.2759, "change": -0.25, "open": 42.95, "high": 42.95, "low": 42.95, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -0.578701, "prev_day_close": 43.1999988555908}, {"option": "VRT280121C00185000", "bid": 62.5, "bid_size": 236.0, "ask": 66.0, "ask_size": 136.0, "iv": 0.6293, "open_interest": 75.0, "volume": 2.0, "delta": 0.708, "gamma": 0.0025, "vega": 0.7536, "theta": -0.0466, "rho": 0.9294, "theo": 64.3574, "change": 11.27, "open": 64.52, "high": 64.52, "low": 64.52, "tick": "up", "last_trade_price": 64.52, "last_trade_time": "2026-11-09T11:04:41", "percent_change": 21.1643, "prev_day_close": 53.25}, {"option": "VRT280121P00185000", "bid": 38.85, "bid_size": 111.0, "ask": 42.0, "ask_size": 279.0, "iv": 0.6389, "open_interest": 247.0, "volume": 1.0, "delta": -0.3039, "gamma": 0.0026, "vega": 0.7616, "theta": -0.0533, "rho": -0.9215, "theo": 39.7984, "change": -5.975, "open": 40.1, "high": 40.1, "low": 40.1, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-11-09T09:54:55", "percent_change": -12.968, "prev_day_close": 46.0750007629394}, {"option": "VRT280121C00190000", "bid": 60.5, "bid_size": 162.0, "ask": 64.0, "ask_size": 149.0, "iv": 0.6299, "open_interest": 107.0, "volume": 4.0, "delta": 0.6945, "gamma": 0.0025, "vega": 0.7693, "theta": -0.0478, "rho": 0.9228, "theo": 62.1513, "change": 9.12, "open": 61.5, "high": 63.0, "low": 60.82, "tick": "down", "last_trade_price": 60.82, "last_trade_time": "2026-11-09T14:22:21", "percent_change": 17.6402, "prev_day_close": 51.6999988555908}, {"option": "VRT280121P00190000", "bid": 41.65, "bid_size": 1.0, "ask": 44.4, "ask_size": 237.0, "iv": 0.6366, "open_interest": 145.0, "volume": 1.0, "delta": -0.3184, "gamma": 0.0027, "vega": 0.7767, "theta": -0.0542, "rho": -0.9614, "theo": 42.4016, "change": -6.48, "open": 43.02, "high": 43.02, "low": 43.02, "tick": "down", "last_trade_price": 43.02, "last_trade_time": "2026-11-09T10:56:52", "percent_change": -13.0909, "prev_day_close": 49.5}, {"option": "VRT280121C00195000", "bid": 58.5, "bid_size": 136.0, "ask": 62.0, "ask_size": 175.0, "iv": 0.6296, "open_interest": 63.0, "volume": 1.0, "delta": 0.681, "gamma": 0.0026, "vega": 0.7837, "theta": -0.049, "rho": 0.9156, "theo": 60.0179, "change": 10.85, "open": 60.55, "high": 60.55, "low": 60.55, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-11-09T10:47:49", "percent_change": 21.831, "prev_day_close": 49.7000007629394}, {"option": "VRT280121P00195000", "bid": 43.0, "bid_size": 305.0, "ask": 46.65, "ask_size": 335.0, "iv": 0.6234, "open_interest": 318.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0028, "vega": 0.7902, "theta": -0.055, "rho": -0.9966, "theo": 45.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-11-05T15:00:34", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "VRT280121C00200000", "bid": 57.2, "bid_size": 113.0, "ask": 59.6, "ask_size": 145.0, "iv": 0.6303, "open_interest": 572.0, "volume": 57.0, "delta": 0.6675, "gamma": 0.0026, "vega": 0.7969, "theta": -0.05, "rho": 0.9081, "theo": 57.9545, "change": 10.255, "open": 53.25, "high": 60.51, "low": 53.25, "tick": "down", "last_trade_price": 57.88, "last_trade_time": "2026-11-09T15:57:24", "percent_change": 21.5328, "prev_day_close": 47.625}, {"option": "VRT280121P00200000", "bid": 46.75, "bid_size": 86.0, "ask": 48.55, "ask_size": 116.0, "iv": 0.6223, "open_interest": 1789.0, "volume": 29.0, "delta": -0.3475, "gamma": 0.0028, "vega": 0.8025, "theta": -0.0557, "rho": -1.0336, "theo": 47.8416, "change": -8.675, "open": 48.23, "high": 48.75, "low": 46.8, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-11-09T15:57:24", "percent_change": -15.6377, "prev_day_close": 55.4750003814697}, {"option": "VRT280121C00210000", "bid": 52.5, "bid_size": 260.0, "ask": 55.65, "ask_size": 147.0, "iv": 0.6217, "open_interest": 233.0, "volume": 9.0, "delta": 0.6407, "gamma": 0.0027, "vega": 0.82, "theta": -0.0518, "rho": 0.8904, "theo": 54.0304, "change": 11.59, "open": 54.55, "high": 55.69, "low": 54.55, "tick": "up", "last_trade_price": 55.69, "last_trade_time": "2026-11-09T11:49:11", "percent_change": 26.2812, "prev_day_close": 44.1000003814697}, {"option": "VRT280121P00210000", "bid": 52.05, "bid_size": 247.0, "ask": 55.5, "ask_size": 337.0, "iv": 0.6236, "open_interest": 230.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.003, "vega": 0.8236, "theta": -0.0569, "rho": -1.1109, "theo": 53.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.34, "last_trade_time": "2026-11-05T09:50:26", "percent_change": 0.0, "prev_day_close": 61.625}, {"option": "VRT280121C00220000", "bid": 49.55, "bid_size": 91.0, "ask": 52.0, "ask_size": 147.0, "iv": 0.6227, "open_interest": 183.0, "volume": 1.0, "delta": 0.6143, "gamma": 0.0028, "vega": 0.8387, "theta": -0.0533, "rho": 0.8697, "theo": 50.3693, "change": 10.985, "open": 51.96, "high": 51.96, "low": 51.96, "tick": "up", "last_trade_price": 51.96, "last_trade_time": "2026-11-09T10:56:16", "percent_change": 26.809, "prev_day_close": 40.9750003814697}, {"option": "VRT280121P00220000", "bid": 57.65, "bid_size": 169.0, "ask": 60.5, "ask_size": 31.0, "iv": 0.6117, "open_interest": 271.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0031, "vega": 0.8392, "theta": -0.0578, "rho": -1.1757, "theo": 59.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.88, "last_trade_time": "2026-11-05T15:49:22", "percent_change": 0.0, "prev_day_close": 68.2249984741211}, {"option": "VRT280121C00230000", "bid": 45.0, "bid_size": 256.0, "ask": 49.2, "ask_size": 245.0, "iv": 0.6166, "open_interest": 179.0, "volume": 3.0, "delta": 0.5882, "gamma": 0.0029, "vega": 0.8533, "theta": -0.0544, "rho": 0.8484, "theo": 46.9551, "change": 8.55, "open": 47.2, "high": 47.2, "low": 47.2, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-11-09T15:47:05", "percent_change": 22.1216, "prev_day_close": 38.6499996185303}, {"option": "VRT280121P00230000", "bid": 64.45, "bid_size": 166.0, "ask": 67.95, "ask_size": 350.0, "iv": 0.6185, "open_interest": 411.0, "volume": 10.0, "delta": -0.4343, "gamma": 0.0032, "vega": 0.8503, "theta": -0.0583, "rho": -1.2427, "theo": 65.8967, "change": -8.45, "open": 66.1, "high": 66.1, "low": 66.1, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-11-09T11:52:19", "percent_change": -11.3347, "prev_day_close": 74.5499992370606}, {"option": "VRT280121C00240000", "bid": 42.0, "bid_size": 272.0, "ask": 45.3, "ask_size": 162.0, "iv": 0.6108, "open_interest": 785.0, "volume": 11.0, "delta": 0.5628, "gamma": 0.0029, "vega": 0.8637, "theta": -0.0553, "rho": 0.8246, "theo": 43.7734, "change": 9.425, "open": 41.3, "high": 45.2, "low": 41.3, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-09T11:18:03", "percent_change": 26.3452, "prev_day_close": 35.7750015258789}, {"option": "VRT280121P00240000", "bid": 71.15, "bid_size": 90.0, "ask": 74.45, "ask_size": 234.0, "iv": 0.6164, "open_interest": 1342.0, "volume": 25.0, "delta": -0.4627, "gamma": 0.0032, "vega": 0.8567, "theta": -0.0586, "rho": -1.3026, "theo": 72.448, "change": -8.76, "open": 73.02, "high": 73.04, "low": 73.02, "tick": "up", "last_trade_price": 73.04, "last_trade_time": "2026-11-09T12:36:04", "percent_change": -10.7091, "prev_day_close": 81.8000030517578}, {"option": "VRT280121C00250000", "bid": 39.8, "bid_size": 189.0, "ask": 42.2, "ask_size": 151.0, "iv": 0.6119, "open_interest": 737.0, "volume": 2.0, "delta": 0.5379, "gamma": 0.003, "vega": 0.8704, "theta": -0.0559, "rho": 0.7997, "theo": 40.8137, "change": 6.665, "open": 41.68, "high": 41.68, "low": 39.89, "tick": "down", "last_trade_price": 39.89, "last_trade_time": "2026-11-09T14:37:15", "percent_change": 20.0602, "prev_day_close": 33.2250003814697}, {"option": "VRT280121P00250000", "bid": 77.5, "bid_size": 169.0, "ask": 80.15, "ask_size": 127.0, "iv": 0.6048, "open_interest": 1037.0, "volume": 5.0, "delta": -0.4906, "gamma": 0.0033, "vega": 0.8575, "theta": -0.0587, "rho": -1.352, "theo": 79.2499, "change": -9.935, "open": 81.51, "high": 81.51, "low": 79.31, "tick": "up", "last_trade_price": 79.49, "last_trade_time": "2026-11-09T10:56:52", "percent_change": -11.1099, "prev_day_close": 89.4249992370606}, {"option": "VRT280121C00260000", "bid": 36.5, "bid_size": 245.0, "ask": 39.4, "ask_size": 206.0, "iv": 0.6063, "open_interest": 1289.0, "volume": 43.0, "delta": 0.5138, "gamma": 0.003, "vega": 0.874, "theta": -0.0562, "rho": 0.775, "theo": 38.0594, "change": 6.545, "open": 38.0, "high": 38.0, "low": 37.37, "tick": "down", "last_trade_price": 37.37, "last_trade_time": "2026-11-09T14:18:56", "percent_change": 21.2328, "prev_day_close": 30.8249998092651}, {"option": "VRT280121P00260000", "bid": 84.65, "bid_size": 174.0, "ask": 88.4, "ask_size": 198.0, "iv": 0.6104, "open_interest": 1088.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0034, "vega": 0.8549, "theta": -0.0584, "rho": -1.3954, "theo": 86.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.6, "last_trade_time": "2026-11-06T10:53:30", "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "VRT280121C00270000", "bid": 33.6, "bid_size": 279.0, "ask": 36.6, "ask_size": 172.0, "iv": 0.601, "open_interest": 335.0, "volume": 1.0, "delta": 0.4904, "gamma": 0.003, "vega": 0.874, "theta": -0.0563, "rho": 0.7487, "theo": 35.4978, "change": 7.485, "open": 35.66, "high": 35.66, "low": 35.66, "tick": "up", "last_trade_price": 35.66, "last_trade_time": "2026-11-09T15:41:39", "percent_change": 26.5661, "prev_day_close": 28.1750001907349}, {"option": "VRT280121P00270000", "bid": 91.95, "bid_size": 87.0, "ask": 94.8, "ask_size": 130.0, "iv": 0.6036, "open_interest": 274.0, "volume": 75.0, "delta": -0.5449, "gamma": 0.0034, "vega": 0.8476, "theta": -0.0581, "rho": -1.439, "theo": 93.538, "change": -11.075, "open": 93.35, "high": 93.35, "low": 93.35, "tick": "up", "last_trade_price": 93.35, "last_trade_time": "2026-11-09T15:47:40", "percent_change": -10.6057, "prev_day_close": 104.424999237061}, {"option": "VRT280121C00280000", "bid": 31.5, "bid_size": 194.0, "ask": 35.0, "ask_size": 249.0, "iv": 0.6051, "open_interest": 1002.0, "volume": 3.0, "delta": 0.4677, "gamma": 0.003, "vega": 0.8712, "theta": -0.0562, "rho": 0.7222, "theo": 33.1191, "change": 5.47, "open": 32.22, "high": 32.22, "low": 32.22, "tick": "up", "last_trade_price": 32.22, "last_trade_time": "2026-11-09T14:18:56", "percent_change": 20.4486, "prev_day_close": 26.75}, {"option": "VRT280121P00280000", "bid": 99.0, "bid_size": 206.0, "ask": 102.5, "ask_size": 162.0, "iv": 0.6006, "open_interest": 990.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0035, "vega": 0.8368, "theta": -0.0575, "rho": -1.4743, "theo": 101.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.7, "last_trade_time": "2026-11-05T14:52:44", "percent_change": 0.0, "prev_day_close": 112.474998474121}, {"option": "VRT280121C00290000", "bid": 29.3, "bid_size": 245.0, "ask": 31.75, "ask_size": 39.0, "iv": 0.5975, "open_interest": 954.0, "volume": 1.0, "delta": 0.4459, "gamma": 0.003, "vega": 0.8663, "theta": -0.0559, "rho": 0.6967, "theo": 30.9086, "change": 7.01, "open": 30.96, "high": 30.96, "low": 30.96, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-11-09T15:41:39", "percent_change": 29.2693, "prev_day_close": 23.9499998092651}, {"option": "VRT280121P00290000", "bid": 107.0, "bid_size": 30.0, "ask": 110.5, "ask_size": 113.0, "iv": 0.603, "open_interest": 477.0, "volume": 1.0, "delta": -0.5965, "gamma": 0.0035, "vega": 0.8242, "theta": -0.0566, "rho": -1.4994, "theo": 108.6583, "change": -9.48, "open": 111.02, "high": 111.02, "low": 111.02, "tick": "down", "last_trade_price": 111.02, "last_trade_time": "2026-11-09T10:03:19", "percent_change": -7.86722, "prev_day_close": 120.5}, {"option": "VRT280121C00300000", "bid": 27.0, "bid_size": 235.0, "ask": 29.25, "ask_size": 2.0, "iv": 0.5918, "open_interest": 509.0, "volume": 7.0, "delta": 0.4249, "gamma": 0.003, "vega": 0.8588, "theta": -0.0554, "rho": 0.6706, "theo": 28.8544, "change": 6.18, "open": 29.84, "high": 29.84, "low": 29.28, "tick": "down", "last_trade_price": 29.28, "last_trade_time": "2026-11-09T15:11:19", "percent_change": 26.7532, "prev_day_close": 23.1000003814697}, {"option": "VRT280121P00300000", "bid": 114.5, "bid_size": 105.0, "ask": 118.0, "ask_size": 67.0, "iv": 0.5972, "open_interest": 296.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0035, "vega": 0.803, "theta": -0.0557, "rho": -1.5054, "theo": 116.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-11-05T10:28:27", "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "VRT280121C00310000", "bid": 25.05, "bid_size": 363.0, "ask": 28.2, "ask_size": 191.0, "iv": 0.5951, "open_interest": 736.0, "volume": 5.0, "delta": 0.4048, "gamma": 0.0029, "vega": 0.8489, "theta": -0.0548, "rho": 0.6442, "theo": 26.9481, "change": 2.35, "open": 23.75, "high": 23.75, "low": 23.75, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-09T09:34:22", "percent_change": 10.9813, "prev_day_close": 21.3999996185303}, {"option": "VRT280121P00310000", "bid": 122.5, "bid_size": 73.0, "ask": 126.0, "ask_size": 32.0, "iv": 0.5953, "open_interest": 115.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0036, "vega": 0.7843, "theta": -0.0549, "rho": -1.5251, "theo": 124.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.58, "last_trade_time": "2026-10-28T10:58:59", "percent_change": 0.0, "prev_day_close": 136.875}, {"option": "VRT280121C00320000", "bid": 23.5, "bid_size": 221.0, "ask": 25.9, "ask_size": 77.0, "iv": 0.5919, "open_interest": 341.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0029, "vega": 0.8378, "theta": -0.0541, "rho": 0.6191, "theo": 25.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-11-05T15:41:12", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "VRT280121P00320000", "bid": 131.0, "bid_size": 38.0, "ask": 134.5, "ask_size": 79.0, "iv": 0.5982, "open_interest": 111.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0036, "vega": 0.7636, "theta": -0.0538, "rho": -1.5426, "theo": 132.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.99, "last_trade_time": "2026-10-20T12:35:41", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "VRT280121C00330000", "bid": 21.5, "bid_size": 323.0, "ask": 24.7, "ask_size": 258.0, "iv": 0.5913, "open_interest": 726.0, "volume": 2.0, "delta": 0.3665, "gamma": 0.0028, "vega": 0.8252, "theta": -0.0533, "rho": 0.5946, "theo": 23.5383, "change": 6.525, "open": 24.03, "high": 24.4, "low": 24.03, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-09T11:16:00", "percent_change": 36.5035, "prev_day_close": 17.875}, {"option": "VRT280121P00330000", "bid": 139.5, "bid_size": 26.0, "ask": 142.5, "ask_size": 31.0, "iv": 0.5959, "open_interest": 203.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0036, "vega": 0.7339, "theta": -0.0523, "rho": -1.4976, "theo": 141.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.6, "last_trade_time": "2026-10-13T15:23:58", "percent_change": 0.0, "prev_day_close": 154.400001525879}, {"option": "VRT280121C00340000", "bid": 20.0, "bid_size": 304.0, "ask": 24.0, "ask_size": 300.0, "iv": 0.5954, "open_interest": 325.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0028, "vega": 0.811, "theta": -0.0524, "rho": 0.5699, "theo": 22.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T10:04:37", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "VRT280121P00340000", "bid": 147.5, "bid_size": 135.0, "ask": 151.0, "ask_size": 41.0, "iv": 0.5912, "open_interest": 196.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0036, "vega": 0.6986, "theta": -0.051, "rho": -1.4691, "theo": 149.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.5, "last_trade_time": "2026-10-09T10:34:06", "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "VRT280121C00350000", "bid": 18.6, "bid_size": 372.0, "ask": 21.6, "ask_size": 134.0, "iv": 0.5884, "open_interest": 879.0, "volume": 4.0, "delta": 0.332, "gamma": 0.0028, "vega": 0.7956, "theta": -0.0514, "rho": 0.5459, "theo": 20.5952, "change": 4.56, "open": 19.89, "high": 21.23, "low": 19.89, "tick": "no_change", "last_trade_price": 20.66, "last_trade_time": "2026-11-09T15:54:35", "percent_change": 28.323, "prev_day_close": 16.0999994277954}, {"option": "VRT280121P00350000", "bid": 156.5, "bid_size": 102.0, "ask": 159.65, "ask_size": 60.0, "iv": 0.593, "open_interest": 596.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0036, "vega": 0.6742, "theta": -0.05, "rho": -1.4814, "theo": 158.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.15, "last_trade_time": "2026-11-05T10:51:22", "percent_change": 0.0, "prev_day_close": 171.875}, {"option": "VRT280121C00360000", "bid": 17.3, "bid_size": 328.0, "ask": 20.95, "ask_size": 253.0, "iv": 0.5918, "open_interest": 435.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0027, "vega": 0.7798, "theta": -0.0504, "rho": 0.5233, "theo": 19.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T15:55:14", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "VRT280121P00360000", "bid": 165.0, "bid_size": 40.0, "ask": 168.5, "ask_size": 46.0, "iv": 0.591, "open_interest": 20.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0036, "vega": 0.6498, "theta": -0.0487, "rho": -1.484, "theo": 166.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.95, "last_trade_time": "2026-08-31T13:49:07", "percent_change": 0.0, "prev_day_close": 181.300003051758}, {"option": "VRT280121C00370000", "bid": 16.0, "bid_size": 349.0, "ask": 20.0, "ask_size": 284.0, "iv": 0.5922, "open_interest": 481.0, "volume": 10.0, "delta": 0.3007, "gamma": 0.0026, "vega": 0.7634, "theta": -0.0493, "rho": 0.5015, "theo": 18.0562, "change": 5.25, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T11:01:15", "percent_change": 38.7454, "prev_day_close": 13.5500001907349}, {"option": "VRT280121P00370000", "bid": 174.0, "bid_size": 75.0, "ask": 177.5, "ask_size": 39.0, "iv": 0.5925, "open_interest": 152.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0035, "vega": 0.6098, "theta": -0.0469, "rho": -1.3732, "theo": 175.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.5, "last_trade_time": "2026-10-29T10:46:15", "percent_change": 0.0, "prev_day_close": 190.375}, {"option": "VRT280121C00380000", "bid": 14.5, "bid_size": 489.0, "ask": 18.15, "ask_size": 230.0, "iv": 0.5842, "open_interest": 17240.0, "volume": 3.0, "delta": 0.2862, "gamma": 0.0026, "vega": 0.746, "theta": -0.0482, "rho": 0.4797, "theo": 16.9194, "change": 4.825, "open": 15.0, "high": 17.3, "low": 15.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T11:48:03", "percent_change": 38.6773, "prev_day_close": 12.4750003814697}, {"option": "VRT280121P00380000", "bid": 183.0, "bid_size": 43.0, "ask": 186.5, "ask_size": 44.0, "iv": 0.5916, "open_interest": 8.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0035, "vega": 0.5582, "theta": -0.045, "rho": -1.2817, "theo": 184.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.75, "last_trade_time": "2026-11-05T10:03:55", "percent_change": 0.0, "prev_day_close": 199.25}, {"option": "VRT280121C00390000", "bid": 13.5, "bid_size": 467.0, "ask": 17.35, "ask_size": 219.0, "iv": 0.5855, "open_interest": 78.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0025, "vega": 0.7279, "theta": -0.047, "rho": 0.4586, "theo": 15.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-10-30T14:40:02", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "VRT280121P00390000", "bid": 192.0, "bid_size": 37.0, "ask": 195.5, "ask_size": 16.0, "iv": 0.5886, "open_interest": 3.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0035, "vega": 0.5273, "theta": -0.0432, "rho": -1.2641, "theo": 193.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.85, "last_trade_time": "2026-06-22T13:13:00", "percent_change": 0.0, "prev_day_close": 208.925003051758}, {"option": "VRT280121C00400000", "bid": 12.7, "bid_size": 416.0, "ask": 16.35, "ask_size": 235.0, "iv": 0.586, "open_interest": 631.0, "volume": 2.0, "delta": 0.2592, "gamma": 0.0025, "vega": 0.71, "theta": -0.0458, "rho": 0.4389, "theo": 14.8823, "change": 3.53, "open": 14.75, "high": 14.88, "low": 14.75, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-11-09T10:18:48", "percent_change": 31.1013, "prev_day_close": 11.3499999046326}, {"option": "VRT280121P00400000", "bid": 201.0, "bid_size": 54.0, "ask": 205.0, "ask_size": 54.0, "iv": 0.5892, "open_interest": 29.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0035, "vega": 0.5021, "theta": -0.0422, "rho": -1.2671, "theo": 203.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.5, "last_trade_time": "2026-11-05T09:39:30", "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "VRT280121C00410000", "bid": 11.5, "bid_size": 492.0, "ask": 15.3, "ask_size": 193.0, "iv": 0.5822, "open_interest": 150.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0024, "vega": 0.6922, "theta": -0.0446, "rho": 0.4202, "theo": 13.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T15:45:02", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "VRT280121P00410000", "bid": 210.5, "bid_size": 34.0, "ask": 214.0, "ask_size": 13.0, "iv": 0.5883, "open_interest": 4.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0035, "vega": 0.4694, "theta": -0.0408, "rho": -1.1964, "theo": 212.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.02, "last_trade_time": "2026-07-06T12:29:48", "percent_change": 0.0, "prev_day_close": 228.150001525879}, {"option": "VRT280121C00420000", "bid": 11.0, "bid_size": 139.0, "ask": 15.0, "ask_size": 90.0, "iv": 0.5883, "open_interest": 119.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0024, "vega": 0.6741, "theta": -0.0434, "rho": 0.4018, "theo": 13.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T11:13:48", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VRT280121P00420000", "bid": 220.0, "bid_size": 11.0, "ask": 223.5, "ask_size": 1.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0034, "vega": 0.411, "theta": -0.0382, "rho": -1.0368, "theo": 221.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.349998474121}, {"option": "VRT280121C00430000", "bid": 10.0, "bid_size": 146.0, "ask": 14.5, "ask_size": 182.0, "iv": 0.5885, "open_interest": 680.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0023, "vega": 0.6555, "theta": -0.0422, "rho": 0.3838, "theo": 12.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T13:09:49", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "VRT280121P00430000", "bid": 229.5, "bid_size": 14.0, "ask": 233.5, "ask_size": 13.0, "iv": 0.5909, "open_interest": 3.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0034, "vega": 0.3511, "theta": -0.0348, "rho": -0.9025, "theo": 231.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.0, "last_trade_time": "2026-07-28T09:57:33", "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "VRT280121C00440000", "bid": 10.9, "bid_size": 146.0, "ask": 13.1, "ask_size": 357.0, "iv": 0.5958, "open_interest": 534.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0022, "vega": 0.6371, "theta": -0.0411, "rho": 0.3668, "theo": 11.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T10:03:19", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "VRT280121P00440000", "bid": 239.0, "bid_size": 18.0, "ask": 242.5, "ask_size": 12.0, "iv": 0.588, "open_interest": 2.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0034, "vega": 0.3026, "theta": -0.0344, "rho": -0.8116, "theo": 240.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-06-25T09:32:51", "percent_change": 0.0, "prev_day_close": 256.849998474121}, {"option": "VRT280121C00450000", "bid": 8.9, "bid_size": 426.0, "ask": 12.35, "ask_size": 285.0, "iv": 0.5845, "open_interest": 740.0, "volume": 4.0, "delta": 0.2027, "gamma": 0.0022, "vega": 0.6192, "theta": -0.0399, "rho": 0.3509, "theo": 10.9047, "change": 3.11, "open": 10.04, "high": 11.41, "low": 10.04, "tick": "up", "last_trade_price": 11.41, "last_trade_time": "2026-11-09T12:14:38", "percent_change": 37.4699, "prev_day_close": 8.30000019073486}, {"option": "VRT280121P00450000", "bid": 248.3, "bid_size": 27.0, "ask": 252.5, "ask_size": 11.0, "iv": 0.5887, "open_interest": 1.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0034, "vega": 0.2868, "theta": -0.0339, "rho": -0.808, "theo": 250.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.25, "last_trade_time": "2026-07-29T14:48:32", "percent_change": 0.0, "prev_day_close": 266.925003051758}, {"option": "VRT280121C00460000", "bid": 8.0, "bid_size": 354.0, "ask": 11.95, "ask_size": 306.0, "iv": 0.5839, "open_interest": 60.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0021, "vega": 0.6016, "theta": -0.0387, "rho": 0.3358, "theo": 10.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T15:00:26", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VRT280121P00460000", "bid": 258.3, "bid_size": 20.0, "ask": 262.0, "ask_size": 12.0, "iv": 0.5922, "open_interest": 3.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0034, "vega": 0.2644, "theta": -0.033, "rho": -0.7513, "theo": 260.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.0, "last_trade_time": "2026-05-15T14:28:01", "percent_change": 0.0, "prev_day_close": 276.850006103516}, {"option": "VRT280121C00470000", "bid": 7.5, "bid_size": 248.0, "ask": 11.9, "ask_size": 111.0, "iv": 0.5891, "open_interest": 420.0, "volume": 0.0, "delta": 0.184, "gamma": 0.002, "vega": 0.5842, "theta": -0.0376, "rho": 0.321, "theo": 9.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T15:00:26", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VRT280121P00470000", "bid": 267.5, "bid_size": 49.0, "ask": 272.0, "ask_size": 9.0, "iv": 0.5872, "open_interest": 85.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0034, "vega": 0.2213, "theta": -0.0307, "rho": -0.6198, "theo": 269.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.35, "last_trade_time": "2026-07-08T14:40:28", "percent_change": 0.0, "prev_day_close": 286.774993896484}, {"option": "VRT280121C00480000", "bid": 8.0, "bid_size": 226.0, "ask": 9.9, "ask_size": 150.0, "iv": 0.5855, "open_interest": 530.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.002, "vega": 0.5666, "theta": -0.0365, "rho": 0.3067, "theo": 9.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T10:11:25", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "VRT280121P00480000", "bid": 277.0, "bid_size": 23.0, "ask": 280.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0032, "vega": 0.1472, "theta": -0.0284, "rho": -0.4036, "theo": 279.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.25}, {"option": "VRT280121C00490000", "bid": 6.2, "bid_size": 363.0, "ask": 10.5, "ask_size": 251.0, "iv": 0.5838, "open_interest": 276.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0019, "vega": 0.5493, "theta": -0.0353, "rho": 0.2931, "theo": 8.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-10-28T15:58:57", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "VRT280121P00490000", "bid": 287.0, "bid_size": 22.0, "ask": 291.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0026, "vega": 0.0301, "theta": -0.0268, "rho": 0.0, "theo": 289.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-05-19T14:23:15", "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "VRT280121C00500000", "bid": 6.05, "bid_size": 503.0, "ask": 9.45, "ask_size": 264.0, "iv": 0.5813, "open_interest": 1254.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0019, "vega": 0.5326, "theta": -0.0343, "rho": 0.2803, "theo": 8.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T09:35:25", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VRT280121P00500000", "bid": 297.0, "bid_size": 20.0, "ask": 302.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.002, "vega": 0.0, "theta": -0.0268, "rho": 0.0, "theo": 299.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "VRT280121C00520000", "bid": 6.65, "bid_size": 85.0, "ask": 9.05, "ask_size": 365.0, "iv": 0.6004, "open_interest": 229.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0018, "vega": 0.5008, "theta": -0.0322, "rho": 0.2568, "theo": 7.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T10:11:25", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "VRT280121P00520000", "bid": 317.0, "bid_size": 12.0, "ask": 322.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0008, "vega": 0.0, "theta": -0.0268, "rho": 0.0, "theo": 319.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "VRT280121C00540000", "bid": 5.15, "bid_size": 351.0, "ask": 7.55, "ask_size": 144.0, "iv": 0.5856, "open_interest": 3583.0, "volume": 266.0, "delta": 0.1321, "gamma": 0.0016, "vega": 0.4699, "theta": -0.0302, "rho": 0.2349, "theo": 6.4604, "change": 1.1, "open": 5.84, "high": 6.95, "low": 5.84, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:40:06", "percent_change": 20.3704, "prev_day_close": 5.40000009536743}, {"option": "VRT280121P00540000", "bid": 337.0, "bid_size": 12.0, "ask": 342.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.0268, "rho": 0.0, "theo": 339.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.5}, {"option": "VRT280616C00090000", "bid": 123.5, "bid_size": 42.0, "ask": 127.5, "ask_size": 8.0, "iv": 0.6968, "open_interest": 0.0, "volume": 1.0, "delta": 0.925, "gamma": 0.0008, "vega": 0.3568, "theta": -0.0043, "rho": 0.9657, "theo": 124.9768, "change": 6.49, "open": 116.24, "high": 116.24, "low": 116.24, "tick": "up", "last_trade_price": 116.24, "last_trade_time": "2026-11-09T09:30:33", "percent_change": 5.91344, "prev_day_close": 109.75}, {"option": "VRT280616P00090000", "bid": 6.45, "bid_size": 195.0, "ask": 9.45, "ask_size": 71.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0008, "vega": 0.3624, "theta": -0.0203, "rho": -0.335, "theo": 8.6484, "change": 0.0, "open": 0.0, "high": 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": "VRT280616C00095000", "bid": 120.0, "bid_size": 57.0, "ask": 124.0, "ask_size": 12.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0009, "vega": 0.3874, "theta": -0.0064, "rho": 0.994, "theo": 121.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "VRT280616P00095000", "bid": 8.45, "bid_size": 168.0, "ask": 10.95, "ask_size": 164.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0009, "vega": 0.3938, "theta": -0.0219, "rho": -0.3727, "theo": 9.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "VRT280616C00100000", "bid": 116.5, "bid_size": 24.0, "ask": 120.5, "ask_size": 10.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.001, "vega": 0.4184, "theta": -0.0085, "rho": 1.0193, "theo": 118.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "VRT280616P00100000", "bid": 9.25, "bid_size": 74.0, "ask": 12.35, "ask_size": 92.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.094, "gamma": 0.001, "vega": 0.4265, "theta": -0.0235, "rho": -0.4156, "theo": 11.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "VRT280616C00105000", "bid": 113.0, "bid_size": 81.0, "ask": 117.0, "ask_size": 9.0, "iv": 0.6723, "open_interest": 4.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.001, "vega": 0.4491, "theta": -0.0106, "rho": 1.042, "theo": 114.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.7, "last_trade_time": "2026-11-06T10:13:55", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "VRT280616P00105000", "bid": 10.0, "bid_size": 61.0, "ask": 14.0, "ask_size": 64.0, "iv": 0.6583, "open_interest": 5.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0011, "vega": 0.4572, "theta": -0.0251, "rho": -0.4568, "theo": 12.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T15:22:57", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VRT280616C00110000", "bid": 110.0, "bid_size": 42.0, "ask": 114.0, "ask_size": 8.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0011, "vega": 0.4792, "theta": -0.0126, "rho": 1.0629, "theo": 111.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "VRT280616P00110000", "bid": 12.1, "bid_size": 50.0, "ask": 15.25, "ask_size": 52.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0012, "vega": 0.4881, "theta": -0.0266, "rho": -0.4992, "theo": 13.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "VRT280616C00115000", "bid": 107.0, "bid_size": 16.0, "ask": 111.0, "ask_size": 12.0, "iv": 0.6712, "open_interest": 4.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0012, "vega": 0.509, "theta": -0.0146, "rho": 1.0815, "theo": 108.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-19T09:55:24", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "VRT280616P00115000", "bid": 12.9, "bid_size": 46.0, "ask": 16.9, "ask_size": 59.0, "iv": 0.6506, "open_interest": 33.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0012, "vega": 0.5179, "theta": -0.0281, "rho": -0.5446, "theo": 15.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-11-05T12:00:49", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "VRT280616C00120000", "bid": 104.0, "bid_size": 17.0, "ask": 108.0, "ask_size": 14.0, "iv": 0.6682, "open_interest": 1.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0013, "vega": 0.5386, "theta": -0.0165, "rho": 1.0974, "theo": 105.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-10-16T11:23:53", "percent_change": 0.0, "prev_day_close": 91.4249992370606}, {"option": "VRT280616P00120000", "bid": 14.55, "bid_size": 71.0, "ask": 18.5, "ask_size": 85.0, "iv": 0.6479, "open_interest": 19.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0013, "vega": 0.5491, "theta": -0.0296, "rho": -0.5903, "theo": 17.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T10:49:14", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "VRT280616C00125000", "bid": 101.0, "bid_size": 23.0, "ask": 105.0, "ask_size": 24.0, "iv": 0.664, "open_interest": 3.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0013, "vega": 0.5674, "theta": -0.0184, "rho": 1.1115, "theo": 102.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.62, "last_trade_time": "2026-10-30T12:21:54", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "VRT280616P00125000", "bid": 17.25, "bid_size": 121.0, "ask": 20.5, "ask_size": 138.0, "iv": 0.6565, "open_interest": 17.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0014, "vega": 0.5778, "theta": -0.031, "rho": -0.6376, "theo": 18.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.21, "last_trade_time": "2026-11-06T15:50:26", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "VRT280616C00130000", "bid": 98.0, "bid_size": 23.0, "ask": 102.0, "ask_size": 10.0, "iv": 0.6587, "open_interest": 5.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0014, "vega": 0.5953, "theta": -0.0202, "rho": 1.1242, "theo": 99.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.65, "last_trade_time": "2026-10-27T09:42:17", "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "VRT280616P00130000", "bid": 19.0, "bid_size": 123.0, "ask": 22.0, "ask_size": 103.0, "iv": 0.6507, "open_interest": 8.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0015, "vega": 0.6065, "theta": -0.0324, "rho": -0.6834, "theo": 20.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.19, "last_trade_time": "2026-11-06T09:57:34", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "VRT280616C00135000", "bid": 95.0, "bid_size": 117.0, "ask": 99.15, "ask_size": 19.0, "iv": 0.6538, "open_interest": 2.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0015, "vega": 0.6226, "theta": -0.022, "rho": 1.1349, "theo": 96.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-11-06T15:44:45", "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "VRT280616P00135000", "bid": 20.2, "bid_size": 49.0, "ask": 23.95, "ask_size": 79.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0016, "vega": 0.6341, "theta": -0.0337, "rho": -0.7327, "theo": 22.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "VRT280616C00140000", "bid": 92.5, "bid_size": 16.0, "ask": 96.4, "ask_size": 9.0, "iv": 0.6527, "open_interest": 1.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0016, "vega": 0.6493, "theta": -0.0237, "rho": 1.1432, "theo": 94.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.2, "last_trade_time": "2026-09-22T12:20:55", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "VRT280616P00140000", "bid": 22.75, "bid_size": 136.0, "ask": 26.0, "ask_size": 137.0, "iv": 0.646, "open_interest": 10.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0016, "vega": 0.6621, "theta": -0.035, "rho": -0.7806, "theo": 24.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.88, "last_trade_time": "2026-11-06T10:24:19", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "VRT280616C00145000", "bid": 89.5, "bid_size": 24.0, "ask": 94.0, "ask_size": 16.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0016, "vega": 0.675, "theta": -0.0253, "rho": 1.15, "theo": 91.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "VRT280616P00145000", "bid": 23.9, "bid_size": 63.0, "ask": 28.2, "ask_size": 59.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0017, "vega": 0.6877, "theta": -0.0362, "rho": -0.8305, "theo": 26.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "VRT280616C00150000", "bid": 87.0, "bid_size": 117.0, "ask": 91.15, "ask_size": 90.0, "iv": 0.6455, "open_interest": 6.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0017, "vega": 0.6996, "theta": -0.0269, "rho": 1.1559, "theo": 88.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.86, "last_trade_time": "2026-11-05T10:57:22", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "VRT280616P00150000", "bid": 27.05, "bid_size": 119.0, "ask": 30.0, "ask_size": 220.0, "iv": 0.6412, "open_interest": 530.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0018, "vega": 0.7129, "theta": -0.0374, "rho": -0.8775, "theo": 28.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T12:35:00", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "VRT280616C00155000", "bid": 84.5, "bid_size": 113.0, "ask": 89.0, "ask_size": 105.0, "iv": 0.6458, "open_interest": 3.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0018, "vega": 0.7232, "theta": -0.0284, "rho": 1.1603, "theo": 86.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.75, "last_trade_time": "2026-11-05T10:46:21", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "VRT280616P00155000", "bid": 29.0, "bid_size": 109.0, "ask": 32.5, "ask_size": 156.0, "iv": 0.6395, "open_interest": 21.0, "volume": 1.0, "delta": -0.2156, "gamma": 0.0019, "vega": 0.7362, "theta": -0.0385, "rho": -0.9294, "theo": 30.7329, "change": -2.625, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T09:46:43", "percent_change": -7.47331, "prev_day_close": 35.125}, {"option": "VRT280616C00160000", "bid": 82.0, "bid_size": 137.0, "ask": 86.4, "ask_size": 122.0, "iv": 0.642, "open_interest": 33.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0018, "vega": 0.7461, "theta": -0.0298, "rho": 1.1628, "theo": 83.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.26, "last_trade_time": "2026-11-06T14:52:51", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "VRT280616P00160000", "bid": 30.5, "bid_size": 111.0, "ask": 34.4, "ask_size": 81.0, "iv": 0.6299, "open_interest": 8.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.002, "vega": 0.7604, "theta": -0.0395, "rho": -0.9785, "theo": 32.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-19T09:59:30", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "VRT280616C00165000", "bid": 79.5, "bid_size": 127.0, "ask": 83.5, "ask_size": 13.0, "iv": 0.6356, "open_interest": 1.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0019, "vega": 0.7681, "theta": -0.0312, "rho": 1.1636, "theo": 81.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-11-04T15:37:21", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "VRT280616P00165000", "bid": 32.75, "bid_size": 113.0, "ask": 37.0, "ask_size": 94.0, "iv": 0.629, "open_interest": 4.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.002, "vega": 0.7819, "theta": -0.0405, "rho": -1.0279, "theo": 35.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.94, "last_trade_time": "2026-11-05T13:21:59", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "VRT280616C00170000", "bid": 77.5, "bid_size": 110.0, "ask": 81.0, "ask_size": 17.0, "iv": 0.6343, "open_interest": 14.0, "volume": 3.0, "delta": 0.7586, "gamma": 0.0019, "vega": 0.7889, "theta": -0.0325, "rho": 1.1637, "theo": 79.139, "change": 12.65, "open": 79.75, "high": 79.9, "low": 79.75, "tick": "up", "last_trade_price": 79.9, "last_trade_time": "2026-11-09T15:35:12", "percent_change": 18.8104, "prev_day_close": 67.25}, {"option": "VRT280616P00170000", "bid": 35.35, "bid_size": 245.0, "ask": 39.5, "ask_size": 298.0, "iv": 0.6289, "open_interest": 132.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0021, "vega": 0.8024, "theta": -0.0414, "rho": -1.0742, "theo": 37.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.32, "last_trade_time": "2026-11-04T09:40:20", "percent_change": 0.0, "prev_day_close": 43.2750015258789}, {"option": "VRT280616C00175000", "bid": 75.0, "bid_size": 147.0, "ask": 79.15, "ask_size": 105.0, "iv": 0.6332, "open_interest": 5.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.002, "vega": 0.8086, "theta": -0.0338, "rho": 1.1631, "theo": 76.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.05, "last_trade_time": "2026-11-05T14:54:50", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "VRT280616P00175000", "bid": 38.0, "bid_size": 168.0, "ask": 42.5, "ask_size": 184.0, "iv": 0.6312, "open_interest": 252.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0022, "vega": 0.8218, "theta": -0.0423, "rho": -1.1229, "theo": 40.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-10-30T15:59:11", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "VRT280616C00180000", "bid": 73.0, "bid_size": 167.0, "ask": 76.5, "ask_size": 10.0, "iv": 0.6296, "open_interest": 22.0, "volume": 5.0, "delta": 0.7357, "gamma": 0.002, "vega": 0.8273, "theta": -0.0349, "rho": 1.1613, "theo": 74.7142, "change": 12.1, "open": 75.78, "high": 75.78, "low": 74.96, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-11-09T10:34:54", "percent_change": 19.1456, "prev_day_close": 63.2000007629394}, {"option": "VRT280616P00180000", "bid": 40.85, "bid_size": 130.0, "ask": 44.5, "ask_size": 240.0, "iv": 0.6279, "open_interest": 170.0, "volume": 1.0, "delta": -0.2775, "gamma": 0.0022, "vega": 0.8402, "theta": -0.0431, "rho": -1.1716, "theo": 42.7823, "change": -2.8, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -5.7377, "prev_day_close": 48.7999992370606}, {"option": "VRT280616C00185000", "bid": 71.0, "bid_size": 112.0, "ask": 74.5, "ask_size": 17.0, "iv": 0.6292, "open_interest": 5.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0021, "vega": 0.8451, "theta": -0.036, "rho": 1.158, "theo": 72.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-11-04T09:42:16", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "VRT280616P00185000", "bid": 43.0, "bid_size": 194.0, "ask": 47.15, "ask_size": 208.0, "iv": 0.6235, "open_interest": 94.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0023, "vega": 0.858, "theta": -0.0438, "rho": -1.2199, "theo": 45.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-11-05T13:17:09", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "VRT280616C00190000", "bid": 69.0, "bid_size": 108.0, "ask": 72.5, "ask_size": 77.0, "iv": 0.6281, "open_interest": 6.0, "volume": 1.0, "delta": 0.7128, "gamma": 0.0021, "vega": 0.8618, "theta": -0.0371, "rho": 1.1534, "theo": 70.5426, "change": 8.2, "open": 67.5, "high": 67.5, "low": 67.5, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-11-09T10:04:16", "percent_change": 13.828, "prev_day_close": 59.2999992370606}, {"option": "VRT280616P00190000", "bid": 45.5, "bid_size": 84.0, "ask": 50.0, "ask_size": 100.0, "iv": 0.6217, "open_interest": 20.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0024, "vega": 0.8739, "theta": -0.0445, "rho": -1.2675, "theo": 48.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-10-22T11:19:13", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "VRT280616C00195000", "bid": 67.0, "bid_size": 128.0, "ask": 70.5, "ask_size": 106.0, "iv": 0.6264, "open_interest": 12.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0022, "vega": 0.8776, "theta": -0.0381, "rho": 1.1483, "theo": 68.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-11-05T12:57:11", "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "VRT280616P00195000", "bid": 48.5, "bid_size": 72.0, "ask": 52.65, "ask_size": 87.0, "iv": 0.6209, "open_interest": 27.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0024, "vega": 0.8886, "theta": -0.0452, "rho": -1.312, "theo": 50.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-11-03T14:39:54", "percent_change": 0.0, "prev_day_close": 57.0750007629394}, {"option": "VRT280616C00200000", "bid": 65.0, "bid_size": 118.0, "ask": 68.5, "ask_size": 108.0, "iv": 0.6241, "open_interest": 45.0, "volume": 16.0, "delta": 0.69, "gamma": 0.0022, "vega": 0.8922, "theta": -0.039, "rho": 1.1429, "theo": 66.6141, "change": 12.65, "open": 64.2, "high": 68.45, "low": 64.2, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-11-09T11:22:35", "percent_change": 22.6703, "prev_day_close": 55.7999992370606}, {"option": "VRT280616P00200000", "bid": 52.0, "bid_size": 173.0, "ask": 55.5, "ask_size": 215.0, "iv": 0.6232, "open_interest": 198.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0025, "vega": 0.9023, "theta": -0.0458, "rho": -1.3545, "theo": 53.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-11-05T10:13:51", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "VRT280616C00210000", "bid": 61.0, "bid_size": 171.0, "ask": 65.25, "ask_size": 140.0, "iv": 0.622, "open_interest": 22.0, "volume": 1.0, "delta": 0.6674, "gamma": 0.0023, "vega": 0.9186, "theta": -0.0407, "rho": 1.1298, "theo": 62.9128, "change": 11.94, "open": 64.54, "high": 64.54, "low": 64.54, "tick": "up", "last_trade_price": 64.54, "last_trade_time": "2026-11-09T10:46:37", "percent_change": 22.6996, "prev_day_close": 52.6000003814697}, {"option": "VRT280616P00210000", "bid": 57.0, "bid_size": 50.0, "ask": 61.5, "ask_size": 47.0, "iv": 0.6167, "open_interest": 13.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0026, "vega": 0.9263, "theta": -0.0468, "rho": -1.4405, "theo": 59.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.47, "last_trade_time": "2026-11-06T15:15:48", "percent_change": 0.0, "prev_day_close": 66.6999969482422}, {"option": "VRT280616C00220000", "bid": 58.0, "bid_size": 180.0, "ask": 61.15, "ask_size": 110.0, "iv": 0.6185, "open_interest": 75.0, "volume": 2.0, "delta": 0.6451, "gamma": 0.0024, "vega": 0.9412, "theta": -0.0421, "rho": 1.1128, "theo": 59.4294, "change": 11.25, "open": 60.5, "high": 60.5, "low": 60.5, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-09T12:04:25", "percent_change": 22.8426, "prev_day_close": 49.25}, {"option": "VRT280616P00220000", "bid": 63.5, "bid_size": 40.0, "ask": 67.5, "ask_size": 45.0, "iv": 0.6158, "open_interest": 48.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0027, "vega": 0.9459, "theta": -0.0476, "rho": -1.5287, "theo": 65.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-10-29T12:36:07", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "VRT280616C00230000", "bid": 54.5, "bid_size": 169.0, "ask": 58.0, "ask_size": 111.0, "iv": 0.6156, "open_interest": 18.0, "volume": 2.0, "delta": 0.6232, "gamma": 0.0024, "vega": 0.9602, "theta": -0.0434, "rho": 1.0946, "theo": 56.153, "change": 8.18, "open": 55.0, "high": 55.0, "low": 54.78, "tick": "down", "last_trade_price": 54.78, "last_trade_time": "2026-11-09T09:48:01", "percent_change": 17.5536, "prev_day_close": 46.6000003814697}, {"option": "VRT280616P00230000", "bid": 70.0, "bid_size": 33.0, "ask": 74.0, "ask_size": 47.0, "iv": 0.6152, "open_interest": 5.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0028, "vega": 0.9605, "theta": -0.0482, "rho": -1.6006, "theo": 71.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.54, "last_trade_time": "2026-09-01T14:22:59", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "VRT280616C00240000", "bid": 51.5, "bid_size": 156.0, "ask": 55.0, "ask_size": 138.0, "iv": 0.6141, "open_interest": 21.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0025, "vega": 0.9758, "theta": -0.0444, "rho": 1.0752, "theo": 53.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.64, "last_trade_time": "2026-11-05T11:45:30", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "VRT280616P00240000", "bid": 76.5, "bid_size": 119.0, "ask": 80.5, "ask_size": 226.0, "iv": 0.6126, "open_interest": 317.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0028, "vega": 0.9714, "theta": -0.0486, "rho": -1.671, "theo": 78.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.76, "last_trade_time": "2026-11-03T13:26:01", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "VRT280616C00250000", "bid": 48.5, "bid_size": 183.0, "ask": 51.9, "ask_size": 152.0, "iv": 0.6105, "open_interest": 63.0, "volume": 10.0, "delta": 0.5806, "gamma": 0.0025, "vega": 0.9879, "theta": -0.0452, "rho": 1.053, "theo": 50.168, "change": 8.6, "open": 48.73, "high": 50.5, "low": 48.73, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-09T15:54:26", "percent_change": 20.7729, "prev_day_close": 41.3999996185303}, {"option": "VRT280616P00250000", "bid": 83.0, "bid_size": 46.0, "ask": 87.0, "ask_size": 50.0, "iv": 0.6079, "open_interest": 4.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0029, "vega": 0.978, "theta": -0.0488, "rho": -1.7401, "theo": 85.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.55, "last_trade_time": "2026-10-20T15:03:04", "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "VRT280616C00260000", "bid": 45.5, "bid_size": 167.0, "ask": 49.5, "ask_size": 150.0, "iv": 0.6088, "open_interest": 20.0, "volume": 2.0, "delta": 0.56, "gamma": 0.0025, "vega": 0.997, "theta": -0.0459, "rho": 1.0299, "theo": 47.4416, "change": 8.25, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T10:09:08", "percent_change": 21.2903, "prev_day_close": 38.75}, {"option": "VRT280616P00260000", "bid": 90.0, "bid_size": 34.0, "ask": 94.0, "ask_size": 50.0, "iv": 0.6064, "open_interest": 29.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.003, "vega": 0.9791, "theta": -0.0489, "rho": -1.7919, "theo": 92.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-10-28T14:24:20", "percent_change": 0.0, "prev_day_close": 101.674999237061}, {"option": "VRT280616C00270000", "bid": 43.0, "bid_size": 129.0, "ask": 47.0, "ask_size": 177.0, "iv": 0.6076, "open_interest": 33.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0026, "vega": 1.0035, "theta": -0.0464, "rho": 1.0071, "theo": 44.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.64, "last_trade_time": "2026-10-28T15:12:04", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VRT280616P00270000", "bid": 97.0, "bid_size": 47.0, "ask": 101.0, "ask_size": 46.0, "iv": 0.6031, "open_interest": 3.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0031, "vega": 0.9806, "theta": -0.0489, "rho": -1.8536, "theo": 99.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-10-21T15:10:52", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "VRT280616C00280000", "bid": 40.5, "bid_size": 219.0, "ask": 43.95, "ask_size": 86.0, "iv": 0.6024, "open_interest": 61.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0026, "vega": 1.0072, "theta": -0.0467, "rho": 0.9829, "theo": 42.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-06T09:46:59", "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "VRT280616P00280000", "bid": 104.5, "bid_size": 6.0, "ask": 108.5, "ask_size": 11.0, "iv": 0.6032, "open_interest": 2.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0031, "vega": 0.9731, "theta": -0.0487, "rho": -1.8952, "theo": 106.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-10-21T15:16:54", "percent_change": 0.0, "prev_day_close": 116.775001525879}, {"option": "VRT280616C00290000", "bid": 38.5, "bid_size": 167.0, "ask": 42.65, "ask_size": 232.0, "iv": 0.6069, "open_interest": 7.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.0026, "vega": 1.0083, "theta": -0.0469, "rho": 0.9574, "theo": 40.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.22, "last_trade_time": "2026-10-29T13:14:30", "percent_change": 0.0, "prev_day_close": 32.3250007629394}, {"option": "VRT280616P00290000", "bid": 112.0, "bid_size": 41.0, "ask": 116.0, "ask_size": 52.0, "iv": 0.6015, "open_interest": 41.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0032, "vega": 0.9646, "theta": -0.0484, "rho": -1.9279, "theo": 114.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-10-29T12:53:05", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "VRT280616C00300000", "bid": 36.5, "bid_size": 181.0, "ask": 39.5, "ask_size": 155.0, "iv": 0.6011, "open_interest": 143.0, "volume": 1.0, "delta": 0.4832, "gamma": 0.0026, "vega": 1.0074, "theta": -0.047, "rho": 0.9324, "theo": 38.0623, "change": 8.225, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-09T11:09:36", "percent_change": 26.7262, "prev_day_close": 30.7749996185303}, {"option": "VRT280616P00300000", "bid": 120.0, "bid_size": 20.0, "ask": 123.5, "ask_size": 96.0, "iv": 0.6008, "open_interest": 214.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0032, "vega": 0.9534, "theta": -0.0479, "rho": -1.9603, "theo": 121.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.3, "last_trade_time": "2026-10-28T10:14:26", "percent_change": 0.0, "prev_day_close": 132.324996948242}, {"option": "VRT280616C00310000", "bid": 34.5, "bid_size": 173.0, "ask": 38.5, "ask_size": 215.0, "iv": 0.6048, "open_interest": 13.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0026, "vega": 1.0047, "theta": -0.047, "rho": 0.9079, "theo": 36.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-10-27T11:36:11", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "VRT280616P00310000", "bid": 127.5, "bid_size": 35.0, "ask": 131.5, "ask_size": 49.0, "iv": 0.5987, "open_interest": 1.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0032, "vega": 0.9396, "theta": -0.0474, "rho": -1.9752, "theo": 129.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-08-25T09:42:31", "percent_change": 0.0, "prev_day_close": 140.775001525879}, {"option": "VRT280616C00320000", "bid": 32.0, "bid_size": 231.0, "ask": 36.0, "ask_size": 186.0, "iv": 0.5974, "open_interest": 42.0, "volume": 1.0, "delta": 0.4482, "gamma": 0.0026, "vega": 1.0, "theta": -0.0469, "rho": 0.8828, "theo": 34.1661, "change": 7.225, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-09T10:23:14", "percent_change": 26.4895, "prev_day_close": 27.2749996185303}, {"option": "VRT280616P00320000", "bid": 135.5, "bid_size": 32.0, "ask": 139.5, "ask_size": 40.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0033, "vega": 0.9211, "theta": -0.0469, "rho": -1.9947, "theo": 137.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "VRT280616C00330000", "bid": 30.5, "bid_size": 120.0, "ask": 34.0, "ask_size": 70.0, "iv": 0.5965, "open_interest": 7.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0026, "vega": 0.9934, "theta": -0.0466, "rho": 0.857, "theo": 32.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.55, "last_trade_time": "2026-10-30T14:37:34", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "VRT280616P00330000", "bid": 144.0, "bid_size": 13.0, "ask": 147.5, "ask_size": 24.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0033, "vega": 0.8987, "theta": -0.0462, "rho": -1.9898, "theo": 145.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.675003051758}, {"option": "VRT280616C00340000", "bid": 28.5, "bid_size": 241.0, "ask": 32.5, "ask_size": 194.0, "iv": 0.5946, "open_interest": 24.0, "volume": 1.0, "delta": 0.4155, "gamma": 0.0026, "vega": 0.9855, "theta": -0.0464, "rho": 0.8319, "theo": 30.7182, "change": 3.275, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T10:04:16", "percent_change": 13.2457, "prev_day_close": 24.7250003814697}, {"option": "VRT280616P00340000", "bid": 152.0, "bid_size": 30.0, "ask": 156.0, "ask_size": 27.0, "iv": 0.5968, "open_interest": 1.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0033, "vega": 0.8763, "theta": -0.0454, "rho": -1.9993, "theo": 154.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.4, "last_trade_time": "2026-08-11T11:12:35", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "VRT280616C00350000", "bid": 27.45, "bid_size": 176.0, "ask": 31.0, "ask_size": 192.0, "iv": 0.5966, "open_interest": 65.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0025, "vega": 0.9766, "theta": -0.046, "rho": 0.8079, "theo": 29.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.56, "last_trade_time": "2026-11-06T14:08:47", "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "VRT280616P00350000", "bid": 160.5, "bid_size": 22.0, "ask": 164.5, "ask_size": 39.0, "iv": 0.5972, "open_interest": 1.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0034, "vega": 0.8527, "theta": -0.0445, "rho": -1.9562, "theo": 162.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-09-08T14:47:38", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "VRT280616C00360000", "bid": 25.5, "bid_size": 92.0, "ask": 29.5, "ask_size": 40.0, "iv": 0.5932, "open_interest": 89.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0025, "vega": 0.9666, "theta": -0.0455, "rho": 0.784, "theo": 27.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2026-10-23T15:16:38", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "VRT280616P00360000", "bid": 169.0, "bid_size": 11.0, "ask": 173.0, "ask_size": 10.0, "iv": 0.5963, "open_interest": 79.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0034, "vega": 0.8236, "theta": -0.0439, "rho": -1.9502, "theo": 170.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.48, "last_trade_time": "2026-08-14T15:43:25", "percent_change": 0.0, "prev_day_close": 183.650001525879}, {"option": "VRT280616C00370000", "bid": 24.5, "bid_size": 31.0, "ask": 27.9, "ask_size": 20.0, "iv": 0.5933, "open_interest": 28.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0025, "vega": 0.9552, "theta": -0.045, "rho": 0.7598, "theo": 26.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.49, "last_trade_time": "2026-10-14T11:53:59", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "VRT280616P00370000", "bid": 177.5, "bid_size": 11.0, "ask": 181.5, "ask_size": 9.0, "iv": 0.594, "open_interest": 30.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0034, "vega": 0.7967, "theta": -0.043, "rho": -1.9156, "theo": 179.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.3, "last_trade_time": "2026-08-17T12:41:17", "percent_change": 0.0, "prev_day_close": 192.650001525879}, {"option": "VRT280616C00380000", "bid": 23.0, "bid_size": 80.0, "ask": 26.6, "ask_size": 22.0, "iv": 0.5915, "open_interest": 21.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0025, "vega": 0.9427, "theta": -0.0445, "rho": 0.7358, "theo": 24.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-10-23T10:14:20", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "VRT280616P00380000", "bid": 185.5, "bid_size": 14.0, "ask": 190.4, "ask_size": 3.0, "iv": 0.5893, "open_interest": 1.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0034, "vega": 0.7597, "theta": -0.0418, "rho": -1.8604, "theo": 188.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.45, "last_trade_time": "2026-08-14T15:42:18", "percent_change": 0.0, "prev_day_close": 201.650001525879}, {"option": "VRT280616C00390000", "bid": 22.0, "bid_size": 221.0, "ask": 25.35, "ask_size": 194.0, "iv": 0.592, "open_interest": 308.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0024, "vega": 0.9298, "theta": -0.0439, "rho": 0.7129, "theo": 23.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-23T10:42:24", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "VRT280616P00390000", "bid": 194.5, "bid_size": 94.0, "ask": 199.0, "ask_size": 16.0, "iv": 0.5879, "open_interest": 300.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0035, "vega": 0.7303, "theta": -0.0411, "rho": -1.8517, "theo": 197.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-10-20T11:43:56", "percent_change": 0.0, "prev_day_close": 210.900001525879}, {"option": "VRT280616C00400000", "bid": 20.5, "bid_size": 214.0, "ask": 24.5, "ask_size": 197.0, "iv": 0.5912, "open_interest": 26.0, "volume": 2.0, "delta": 0.3309, "gamma": 0.0024, "vega": 0.9166, "theta": -0.0433, "rho": 0.691, "theo": 22.5426, "change": 6.03, "open": 23.4, "high": 23.78, "low": 23.4, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-11-09T11:01:09", "percent_change": 33.9718, "prev_day_close": 17.75}, {"option": "VRT280616P00400000", "bid": 203.6, "bid_size": 32.0, "ask": 208.0, "ask_size": 14.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0035, "vega": 0.6878, "theta": -0.0398, "rho": -1.7333, "theo": 206.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "VRT280616C00410000", "bid": 19.5, "bid_size": 225.0, "ask": 23.5, "ask_size": 207.0, "iv": 0.5916, "open_interest": 26.0, "volume": 22.0, "delta": 0.3186, "gamma": 0.0024, "vega": 0.9027, "theta": -0.0427, "rho": 0.6695, "theo": 21.4399, "change": 5.2, "open": 22.41, "high": 22.41, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T12:06:10", "percent_change": 30.5882, "prev_day_close": 17.0}, {"option": "VRT280616P00410000", "bid": 212.5, "bid_size": 29.0, "ask": 217.0, "ask_size": 9.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0035, "vega": 0.6497, "theta": -0.0386, "rho": -1.6988, "theo": 215.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "VRT280616C00420000", "bid": 18.5, "bid_size": 280.0, "ask": 22.5, "ask_size": 223.0, "iv": 0.5915, "open_interest": 586.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0023, "vega": 0.8881, "theta": -0.042, "rho": 0.6479, "theo": 20.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-10-28T13:20:00", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "VRT280616P00420000", "bid": 221.5, "bid_size": 27.0, "ask": 226.0, "ask_size": 8.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0035, "vega": 0.6195, "theta": -0.0377, "rho": -1.6543, "theo": 224.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.800003051758}, {"option": "VRT280616C00430000", "bid": 17.5, "bid_size": 32.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.5884, "open_interest": 7.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0023, "vega": 0.8728, "theta": -0.0413, "rho": 0.6267, "theo": 19.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T09:30:36", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VRT280616P00430000", "bid": 231.1, "bid_size": 11.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0035, "vega": 0.5762, "theta": -0.0361, "rho": -1.5398, "theo": 233.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.449996948242}, {"option": "VRT280616C00440000", "bid": 16.5, "bid_size": 67.0, "ask": 20.5, "ask_size": 55.0, "iv": 0.5893, "open_interest": 122.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0022, "vega": 0.8574, "theta": -0.0406, "rho": 0.6063, "theo": 18.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:14:49", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "VRT280616P00440000", "bid": 240.35, "bid_size": 11.0, "ask": 244.5, "ask_size": 1.0, "iv": 0.5843, "open_interest": 12.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0035, "vega": 0.5229, "theta": -0.0352, "rho": -1.4563, "theo": 242.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.64, "last_trade_time": "2026-07-28T09:48:11", "percent_change": 0.0, "prev_day_close": 257.75}, {"option": "VRT281215C00090000", "bid": 127.5, "bid_size": 21.0, "ask": 131.5, "ask_size": 7.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0008, "vega": 0.4224, "theta": -0.0013, "rho": 1.1697, "theo": 129.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "VRT281215P00090000", "bid": 8.6, "bid_size": 72.0, "ask": 12.5, "ask_size": 78.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0008, "vega": 0.4325, "theta": -0.0176, "rho": -0.4809, "theo": 10.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "VRT281215C00095000", "bid": 124.5, "bid_size": 21.0, "ask": 128.5, "ask_size": 7.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0008, "vega": 0.4558, "theta": -0.0031, "rho": 1.2011, "theo": 125.9413, "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": 110.974998474121}, {"option": "VRT281215P00095000", "bid": 10.35, "bid_size": 70.0, "ask": 13.65, "ask_size": 73.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0009, "vega": 0.4664, "theta": -0.0189, "rho": -0.5331, "theo": 12.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "VRT281215C00100000", "bid": 121.5, "bid_size": 20.0, "ask": 125.5, "ask_size": 11.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0009, "vega": 0.4888, "theta": -0.0048, "rho": 1.23, "theo": 122.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "VRT281215P00100000", "bid": 11.9, "bid_size": 70.0, "ask": 15.5, "ask_size": 73.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0009, "vega": 0.5011, "theta": -0.0202, "rho": -0.5841, "theo": 13.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "VRT281215C00105000", "bid": 118.5, "bid_size": 23.0, "ask": 122.5, "ask_size": 8.0, "iv": 0.6614, "open_interest": 5.0, "volume": 0.0, "delta": 0.898, "gamma": 0.001, "vega": 0.5209, "theta": -0.0065, "rho": 1.2568, "theo": 119.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.0, "last_trade_time": "2026-11-04T12:04:54", "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "VRT281215P00105000", "bid": 13.75, "bid_size": 70.0, "ask": 17.0, "ask_size": 99.0, "iv": 0.6536, "open_interest": 902.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.001, "vega": 0.5337, "theta": -0.0214, "rho": -0.6408, "theo": 15.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-05T13:59:17", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "VRT281215C00110000", "bid": 115.5, "bid_size": 20.0, "ask": 119.5, "ask_size": 10.0, "iv": 0.6567, "open_interest": 1.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.001, "vega": 0.5528, "theta": -0.0081, "rho": 1.2809, "theo": 116.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.35, "last_trade_time": "2026-11-04T10:15:02", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "VRT281215P00110000", "bid": 14.9, "bid_size": 59.0, "ask": 18.45, "ask_size": 52.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0011, "vega": 0.5669, "theta": -0.0226, "rho": -0.6939, "theo": 16.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "VRT281215C00115000", "bid": 112.5, "bid_size": 23.0, "ask": 116.5, "ask_size": 8.0, "iv": 0.6512, "open_interest": 35.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0011, "vega": 0.5843, "theta": -0.0097, "rho": 1.302, "theo": 114.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.36, "last_trade_time": "2026-11-05T10:43:38", "percent_change": 0.0, "prev_day_close": 99.9749984741211}, {"option": "VRT281215P00115000", "bid": 16.45, "bid_size": 79.0, "ask": 20.5, "ask_size": 97.0, "iv": 0.6432, "open_interest": 212.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0012, "vega": 0.5988, "theta": -0.0238, "rho": -0.7524, "theo": 18.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-10-29T12:55:15", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "VRT281215C00120000", "bid": 109.5, "bid_size": 110.0, "ask": 113.8, "ask_size": 19.0, "iv": 0.6472, "open_interest": 11.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0011, "vega": 0.6149, "theta": -0.0113, "rho": 1.3213, "theo": 111.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.41, "last_trade_time": "2026-10-22T11:09:53", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "VRT281215P00120000", "bid": 18.05, "bid_size": 119.0, "ask": 22.0, "ask_size": 152.0, "iv": 0.6368, "open_interest": 7.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0012, "vega": 0.6314, "theta": -0.025, "rho": -0.8085, "theo": 20.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-10-06T11:54:45", "percent_change": 0.0, "prev_day_close": 23.2750005722046}, {"option": "VRT281215C00125000", "bid": 107.0, "bid_size": 97.0, "ask": 111.0, "ask_size": 15.0, "iv": 0.6479, "open_interest": 1.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0012, "vega": 0.6446, "theta": -0.0128, "rho": 1.339, "theo": 108.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.1, "last_trade_time": "2026-10-08T11:58:35", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "VRT281215P00125000", "bid": 21.2, "bid_size": 131.0, "ask": 23.1, "ask_size": 153.0, "iv": 0.6385, "open_interest": 523.0, "volume": 2.0, "delta": -0.1461, "gamma": 0.0013, "vega": 0.6614, "theta": -0.0261, "rho": -0.8694, "theo": 22.2114, "change": -3.15, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T14:54:31", "percent_change": -12.2807, "prev_day_close": 25.6499996185303}, {"option": "VRT281215C00130000", "bid": 104.5, "bid_size": 95.0, "ask": 108.5, "ask_size": 26.0, "iv": 0.6452, "open_interest": 4.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0012, "vega": 0.6736, "theta": -0.0143, "rho": 1.3546, "theo": 105.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.4, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 0.0, "prev_day_close": 92.4249992370606}, {"option": "VRT281215P00130000", "bid": 22.0, "bid_size": 135.0, "ask": 25.85, "ask_size": 148.0, "iv": 0.6337, "open_interest": 23.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0014, "vega": 0.6917, "theta": -0.0271, "rho": -0.9254, "theo": 24.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.98, "last_trade_time": "2026-11-05T15:59:24", "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "VRT281215C00135000", "bid": 102.0, "bid_size": 15.0, "ask": 106.0, "ask_size": 10.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0013, "vega": 0.702, "theta": -0.0157, "rho": 1.3676, "theo": 103.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "VRT281215P00135000", "bid": 24.0, "bid_size": 44.0, "ask": 27.85, "ask_size": 43.0, "iv": 0.6314, "open_interest": 5.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0014, "vega": 0.7202, "theta": -0.0282, "rho": -0.9869, "theo": 26.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-23T11:17:07", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "VRT281215C00140000", "bid": 99.5, "bid_size": 18.0, "ask": 103.5, "ask_size": 10.0, "iv": 0.6415, "open_interest": 4.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0014, "vega": 0.7294, "theta": -0.0171, "rho": 1.3788, "theo": 100.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.55, "last_trade_time": "2026-10-22T10:46:49", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "VRT281215P00140000", "bid": 26.15, "bid_size": 64.0, "ask": 30.05, "ask_size": 50.0, "iv": 0.6305, "open_interest": 31.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0015, "vega": 0.7482, "theta": -0.0292, "rho": -1.0414, "theo": 28.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T10:13:35", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "VRT281215C00145000", "bid": 97.0, "bid_size": 90.0, "ask": 100.7, "ask_size": 13.0, "iv": 0.6364, "open_interest": 2.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0014, "vega": 0.7558, "theta": -0.0184, "rho": 1.3889, "theo": 98.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.25, "last_trade_time": "2026-09-10T10:20:04", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "VRT281215P00145000", "bid": 28.5, "bid_size": 117.0, "ask": 32.2, "ask_size": 126.0, "iv": 0.6296, "open_interest": 5.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0016, "vega": 0.7752, "theta": -0.0301, "rho": -1.1049, "theo": 30.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-05T13:31:45", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "VRT281215C00150000", "bid": 94.5, "bid_size": 130.0, "ask": 98.85, "ask_size": 100.0, "iv": 0.637, "open_interest": 32.0, "volume": 1.0, "delta": 0.8135, "gamma": 0.0015, "vega": 0.7812, "theta": -0.0197, "rho": 1.3978, "theo": 96.1147, "change": 14.53, "open": 97.78, "high": 97.78, "low": 97.78, "tick": "up", "last_trade_price": 97.78, "last_trade_time": "2026-11-09T11:20:24", "percent_change": 17.4535, "prev_day_close": 83.25}, {"option": "VRT281215P00150000", "bid": 30.45, "bid_size": 139.0, "ask": 35.0, "ask_size": 316.0, "iv": 0.6294, "open_interest": 14.0, "volume": 1.0, "delta": -0.1986, "gamma": 0.0016, "vega": 0.8009, "theta": -0.031, "rho": -1.1657, "theo": 32.7541, "change": -3.275, "open": 33.25, "high": 33.25, "low": 33.25, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-11-09T09:50:06", "percent_change": -8.96646, "prev_day_close": 36.5250015258789}, {"option": "VRT281215C00155000", "bid": 92.0, "bid_size": 141.0, "ask": 96.35, "ask_size": 118.0, "iv": 0.6326, "open_interest": 275.0, "volume": 1.0, "delta": 0.8037, "gamma": 0.0015, "vega": 0.8058, "theta": -0.021, "rho": 1.4048, "theo": 93.8109, "change": 6.97, "open": 88.22, "high": 88.22, "low": 88.22, "tick": "up", "last_trade_price": 88.22, "last_trade_time": "2026-11-09T09:37:12", "percent_change": 8.57846, "prev_day_close": 81.25}, {"option": "VRT281215P00155000", "bid": 32.65, "bid_size": 115.0, "ask": 36.85, "ask_size": 128.0, "iv": 0.6242, "open_interest": 6.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0017, "vega": 0.8264, "theta": -0.0319, "rho": -1.2207, "theo": 35.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-05T15:27:32", "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "VRT281215C00160000", "bid": 90.0, "bid_size": 109.0, "ask": 94.15, "ask_size": 65.0, "iv": 0.6326, "open_interest": 9.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0016, "vega": 0.8296, "theta": -0.0222, "rho": 1.4098, "theo": 91.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.02, "last_trade_time": "2026-11-05T13:37:10", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "VRT281215P00160000", "bid": 35.55, "bid_size": 209.0, "ask": 39.25, "ask_size": 172.0, "iv": 0.6257, "open_interest": 741.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0017, "vega": 0.85, "theta": -0.0327, "rho": -1.2819, "theo": 37.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-11-05T13:18:17", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "VRT281215C00165000", "bid": 87.5, "bid_size": 36.0, "ask": 92.0, "ask_size": 10.0, "iv": 0.6322, "open_interest": 7.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0016, "vega": 0.8524, "theta": -0.0233, "rho": 1.4135, "theo": 89.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.54, "last_trade_time": "2026-10-28T10:28:43", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VRT281215P00165000", "bid": 37.55, "bid_size": 68.0, "ask": 42.0, "ask_size": 87.0, "iv": 0.6232, "open_interest": 601.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0018, "vega": 0.8729, "theta": -0.0335, "rho": -1.3344, "theo": 39.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.86, "last_trade_time": "2026-10-27T10:00:54", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "VRT281215C00170000", "bid": 85.5, "bid_size": 19.0, "ask": 90.0, "ask_size": 54.0, "iv": 0.629, "open_interest": 2.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0017, "vega": 0.8742, "theta": -0.0244, "rho": 1.4164, "theo": 87.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-10-08T09:37:04", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "VRT281215P00170000", "bid": 40.0, "bid_size": 69.0, "ask": 44.7, "ask_size": 76.0, "iv": 0.6224, "open_interest": 154.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0018, "vega": 0.8946, "theta": -0.0342, "rho": -1.3977, "theo": 42.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-10-30T13:33:30", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "VRT281215C00175000", "bid": 83.5, "bid_size": 93.0, "ask": 87.75, "ask_size": 99.0, "iv": 0.6269, "open_interest": 11.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0017, "vega": 0.8949, "theta": -0.0254, "rho": 1.4187, "theo": 85.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.25, "last_trade_time": "2026-10-27T11:40:48", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "VRT281215P00175000", "bid": 43.5, "bid_size": 132.0, "ask": 46.5, "ask_size": 168.0, "iv": 0.6217, "open_interest": 430.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0019, "vega": 0.9153, "theta": -0.035, "rho": -1.458, "theo": 45.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-11-05T15:31:17", "percent_change": 0.0, "prev_day_close": 50.7250003814697}, {"option": "VRT281215C00180000", "bid": 81.5, "bid_size": 111.0, "ask": 85.6, "ask_size": 109.0, "iv": 0.6247, "open_interest": 47.0, "volume": 5.0, "delta": 0.7545, "gamma": 0.0018, "vega": 0.9148, "theta": -0.0264, "rho": 1.4198, "theo": 83.1816, "change": 11.1, "open": 81.0, "high": 83.75, "low": 81.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-11-09T14:51:51", "percent_change": 15.5462, "prev_day_close": 71.4000015258789}, {"option": "VRT281215P00180000", "bid": 45.55, "bid_size": 126.0, "ask": 48.85, "ask_size": 77.0, "iv": 0.6155, "open_interest": 10.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.002, "vega": 0.935, "theta": -0.0356, "rho": -1.5089, "theo": 47.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.61, "last_trade_time": "2026-11-05T15:59:24", "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "VRT281215C00185000", "bid": 79.5, "bid_size": 128.0, "ask": 83.8, "ask_size": 100.0, "iv": 0.624, "open_interest": 8.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0018, "vega": 0.9338, "theta": -0.0274, "rho": 1.4192, "theo": 81.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.75, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "VRT281215P00185000", "bid": 48.5, "bid_size": 140.0, "ask": 52.5, "ask_size": 210.0, "iv": 0.6205, "open_interest": 165.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.002, "vega": 0.9531, "theta": -0.0362, "rho": -1.5682, "theo": 50.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.56, "last_trade_time": "2026-11-05T13:15:30", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "VRT281215C00190000", "bid": 77.5, "bid_size": 27.0, "ask": 81.9, "ask_size": 28.0, "iv": 0.6221, "open_interest": 9.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0018, "vega": 0.9519, "theta": -0.0283, "rho": 1.4173, "theo": 79.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-11-05T15:30:20", "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "VRT281215P00190000", "bid": 51.0, "bid_size": 54.0, "ask": 55.5, "ask_size": 75.0, "iv": 0.619, "open_interest": 329.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0021, "vega": 0.9704, "theta": -0.0368, "rho": -1.6223, "theo": 53.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-11-03T14:39:54", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "VRT281215C00195000", "bid": 75.5, "bid_size": 136.0, "ask": 79.5, "ask_size": 25.0, "iv": 0.6173, "open_interest": 4.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0019, "vega": 0.969, "theta": -0.0292, "rho": 1.4146, "theo": 77.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-11-05T15:47:26", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "VRT281215P00195000", "bid": 54.0, "bid_size": 82.0, "ask": 58.0, "ask_size": 90.0, "iv": 0.617, "open_interest": 7.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0021, "vega": 0.9864, "theta": -0.0374, "rho": -1.6709, "theo": 55.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-10-28T11:49:38", "percent_change": 0.0, "prev_day_close": 62.0750007629394}, {"option": "VRT281215C00200000", "bid": 74.0, "bid_size": 115.0, "ask": 77.7, "ask_size": 18.0, "iv": 0.6177, "open_interest": 97.0, "volume": 2.0, "delta": 0.7155, "gamma": 0.0019, "vega": 0.9852, "theta": -0.03, "rho": 1.4116, "theo": 75.651, "change": 9.7, "open": 72.0, "high": 74.55, "low": 72.0, "tick": "up", "last_trade_price": 74.55, "last_trade_time": "2026-11-09T14:19:45", "percent_change": 14.9576, "prev_day_close": 64.8499984741211}, {"option": "VRT281215P00200000", "bid": 56.5, "bid_size": 127.0, "ask": 61.2, "ask_size": 187.0, "iv": 0.6154, "open_interest": 986.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0022, "vega": 1.0019, "theta": -0.0379, "rho": -1.7291, "theo": 58.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-11-05T12:11:07", "percent_change": 0.0, "prev_day_close": 65.3249988555908}, {"option": "VRT281215C00210000", "bid": 70.5, "bid_size": 125.0, "ask": 74.4, "ask_size": 8.0, "iv": 0.6161, "open_interest": 15.0, "volume": 3.0, "delta": 0.6962, "gamma": 0.002, "vega": 1.015, "theta": -0.0315, "rho": 1.4041, "theo": 72.1784, "change": 11.15, "open": 67.45, "high": 72.5, "low": 67.45, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-11-09T11:04:40", "percent_change": 18.1744, "prev_day_close": 61.3500003814697}, {"option": "VRT281215P00210000", "bid": 62.5, "bid_size": 83.0, "ask": 66.55, "ask_size": 94.0, "iv": 0.6107, "open_interest": 83.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0023, "vega": 1.0287, "theta": -0.0388, "rho": -1.8257, "theo": 64.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-05T12:08:59", "percent_change": 0.0, "prev_day_close": 71.5250015258789}, {"option": "VRT281215C00220000", "bid": 67.0, "bid_size": 161.0, "ask": 71.45, "ask_size": 136.0, "iv": 0.6146, "open_interest": 35.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.002, "vega": 1.0415, "theta": -0.0328, "rho": 1.3926, "theo": 68.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.64, "last_trade_time": "2026-11-05T12:06:59", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "VRT281215P00220000", "bid": 69.0, "bid_size": 168.0, "ask": 73.05, "ask_size": 249.0, "iv": 0.612, "open_interest": 282.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0024, "vega": 1.0516, "theta": -0.0396, "rho": -1.9272, "theo": 70.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.87, "last_trade_time": "2026-11-06T15:58:36", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "VRT281215C00230000", "bid": 64.0, "bid_size": 151.0, "ask": 67.5, "ask_size": 35.0, "iv": 0.6092, "open_interest": 23.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0021, "vega": 1.0647, "theta": -0.034, "rho": 1.3781, "theo": 65.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.77, "last_trade_time": "2026-11-06T10:44:14", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "VRT281215P00230000", "bid": 75.5, "bid_size": 20.0, "ask": 79.5, "ask_size": 48.0, "iv": 0.6111, "open_interest": 686.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0024, "vega": 1.0701, "theta": -0.0402, "rho": -2.016, "theo": 77.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-11-05T11:06:02", "percent_change": 0.0, "prev_day_close": 85.1749992370606}, {"option": "VRT281215C00240000", "bid": 61.0, "bid_size": 171.0, "ask": 65.4, "ask_size": 183.0, "iv": 0.6111, "open_interest": 103.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0021, "vega": 1.0849, "theta": -0.0351, "rho": 1.3631, "theo": 62.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.64, "last_trade_time": "2026-11-06T15:13:00", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "VRT281215P00240000", "bid": 82.0, "bid_size": 37.0, "ask": 85.7, "ask_size": 55.0, "iv": 0.6075, "open_interest": 34.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0025, "vega": 1.0854, "theta": -0.0407, "rho": -2.1075, "theo": 83.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.7, "last_trade_time": "2026-10-20T12:16:31", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "VRT281215C00250000", "bid": 58.0, "bid_size": 185.0, "ask": 62.0, "ask_size": 135.0, "iv": 0.6057, "open_interest": 177.0, "volume": 1.0, "delta": 0.6222, "gamma": 0.0022, "vega": 1.1022, "theta": -0.036, "rho": 1.3465, "theo": 60.0013, "change": 10.15, "open": 60.55, "high": 60.55, "low": 60.55, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-11-09T13:06:33", "percent_change": 20.1389, "prev_day_close": 50.3999996185303}, {"option": "VRT281215P00250000", "bid": 88.5, "bid_size": 41.0, "ask": 92.65, "ask_size": 50.0, "iv": 0.6057, "open_interest": 33.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0026, "vega": 1.0957, "theta": -0.0411, "rho": -2.1834, "theo": 90.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.75, "last_trade_time": "2026-11-06T13:34:51", "percent_change": 0.0, "prev_day_close": 99.2249984741211}, {"option": "VRT281215C00260000", "bid": 55.5, "bid_size": 159.0, "ask": 59.0, "ask_size": 9.0, "iv": 0.6033, "open_interest": 23.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0022, "vega": 1.1166, "theta": -0.0368, "rho": 1.327, "theo": 57.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-04T09:59:27", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "VRT281215P00260000", "bid": 95.5, "bid_size": 40.0, "ask": 99.5, "ask_size": 57.0, "iv": 0.6042, "open_interest": 95.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0027, "vega": 1.103, "theta": -0.0414, "rho": -2.2505, "theo": 97.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-11-06T10:11:44", "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "VRT281215C00270000", "bid": 53.0, "bid_size": 53.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.6019, "open_interest": 36.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0022, "vega": 1.1284, "theta": -0.0375, "rho": 1.3063, "theo": 54.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-05T12:02:30", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "VRT281215P00270000", "bid": 102.5, "bid_size": 10.0, "ask": 107.0, "ask_size": 14.0, "iv": 0.6042, "open_interest": 64.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0028, "vega": 1.1066, "theta": -0.0416, "rho": -2.313, "theo": 104.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.99, "last_trade_time": "2026-11-05T10:27:36", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "VRT281215C00280000", "bid": 50.5, "bid_size": 172.0, "ask": 54.4, "ask_size": 146.0, "iv": 0.6013, "open_interest": 23.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0022, "vega": 1.138, "theta": -0.038, "rho": 1.2859, "theo": 52.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.61, "last_trade_time": "2026-11-05T11:12:34", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "VRT281215P00280000", "bid": 110.0, "bid_size": 34.0, "ask": 114.0, "ask_size": 46.0, "iv": 0.6029, "open_interest": 41.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0028, "vega": 1.1069, "theta": -0.0416, "rho": -2.3716, "theo": 111.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-11-03T12:28:03", "percent_change": 0.0, "prev_day_close": 121.650001525879}, {"option": "VRT281215C00290000", "bid": 48.0, "bid_size": 178.0, "ask": 51.9, "ask_size": 106.0, "iv": 0.5979, "open_interest": 27.0, "volume": 4.0, "delta": 0.5539, "gamma": 0.0023, "vega": 1.1455, "theta": -0.0385, "rho": 1.2648, "theo": 50.1401, "change": 8.975, "open": 50.6, "high": 50.6, "low": 50.6, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-11-09T10:33:22", "percent_change": 21.5616, "prev_day_close": 41.625}, {"option": "VRT281215P00290000", "bid": 117.5, "bid_size": 30.0, "ask": 121.5, "ask_size": 48.0, "iv": 0.6025, "open_interest": 5.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0029, "vega": 1.1021, "theta": -0.0417, "rho": -2.4237, "theo": 119.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.91, "last_trade_time": "2026-11-06T10:09:36", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "VRT281215C00300000", "bid": 46.0, "bid_size": 141.0, "ask": 49.7, "ask_size": 125.0, "iv": 0.5971, "open_interest": 257.0, "volume": 4.0, "delta": 0.5378, "gamma": 0.0023, "vega": 1.1506, "theta": -0.0389, "rho": 1.2419, "theo": 47.9775, "change": 8.82, "open": 48.57, "high": 48.57, "low": 48.57, "tick": "up", "last_trade_price": 48.57, "last_trade_time": "2026-11-09T10:33:22", "percent_change": 22.1887, "prev_day_close": 39.75}, {"option": "VRT281215P00300000", "bid": 125.0, "bid_size": 28.0, "ask": 129.0, "ask_size": 77.0, "iv": 0.6008, "open_interest": 208.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0029, "vega": 1.0954, "theta": -0.0416, "rho": -2.4584, "theo": 126.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-10-30T14:20:34", "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "VRT281215C00310000", "bid": 44.0, "bid_size": 96.0, "ask": 47.7, "ask_size": 143.0, "iv": 0.5963, "open_interest": 8.0, "volume": 2.0, "delta": 0.5222, "gamma": 0.0023, "vega": 1.1536, "theta": -0.0392, "rho": 1.218, "theo": 45.9243, "change": 7.825, "open": 45.55, "high": 45.55, "low": 45.55, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-11-09T14:17:30", "percent_change": 20.7422, "prev_day_close": 37.7250003814697}, {"option": "VRT281215P00310000", "bid": 132.5, "bid_size": 35.0, "ask": 136.5, "ask_size": 37.0, "iv": 0.5979, "open_interest": 32.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.003, "vega": 1.0844, "theta": -0.0415, "rho": -2.4845, "theo": 134.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.07, "last_trade_time": "2026-09-08T13:46:54", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "VRT281215C00320000", "bid": 42.0, "bid_size": 176.0, "ask": 46.0, "ask_size": 184.0, "iv": 0.596, "open_interest": 8.0, "volume": 6.0, "delta": 0.5069, "gamma": 0.0023, "vega": 1.1551, "theta": -0.0394, "rho": 1.1945, "theo": 43.9739, "change": 8.4, "open": 41.66, "high": 44.5, "low": 41.6, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-11-09T10:36:09", "percent_change": 23.2687, "prev_day_close": 36.1000003814697}, {"option": "VRT281215P00320000", "bid": 140.5, "bid_size": 26.0, "ask": 144.5, "ask_size": 49.0, "iv": 0.5984, "open_interest": 4.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0031, "vega": 1.0732, "theta": -0.0412, "rho": -2.5035, "theo": 142.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.05, "last_trade_time": "2026-11-04T12:02:11", "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "VRT281215C00330000", "bid": 40.0, "bid_size": 130.0, "ask": 43.7, "ask_size": 69.0, "iv": 0.5923, "open_interest": 3.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.0023, "vega": 1.1551, "theta": -0.0395, "rho": 1.1716, "theo": 42.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.01, "last_trade_time": "2026-11-05T14:03:00", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "VRT281215P00330000", "bid": 148.0, "bid_size": 48.0, "ask": 152.5, "ask_size": 30.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0031, "vega": 1.0537, "theta": -0.0409, "rho": -2.5084, "theo": 150.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "VRT281215C00340000", "bid": 38.5, "bid_size": 182.0, "ask": 42.0, "ask_size": 144.0, "iv": 0.5926, "open_interest": 14.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0023, "vega": 1.1536, "theta": -0.0396, "rho": 1.1483, "theo": 40.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.23, "last_trade_time": "2026-11-05T14:03:00", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "VRT281215P00340000", "bid": 156.5, "bid_size": 33.0, "ask": 160.5, "ask_size": 28.0, "iv": 0.5961, "open_interest": 1.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0032, "vega": 1.0401, "theta": -0.0407, "rho": -2.5218, "theo": 158.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.25, "last_trade_time": "2026-10-15T10:32:30", "percent_change": 0.0, "prev_day_close": 169.900001525879}, {"option": "VRT281215C00350000", "bid": 36.5, "bid_size": 215.0, "ask": 40.35, "ask_size": 159.0, "iv": 0.5903, "open_interest": 445.0, "volume": 5.0, "delta": 0.4636, "gamma": 0.0023, "vega": 1.1504, "theta": -0.0396, "rho": 1.1239, "theo": 38.6764, "change": 6.79, "open": 41.4, "high": 41.4, "low": 38.44, "tick": "down", "last_trade_price": 38.44, "last_trade_time": "2026-11-09T13:13:18", "percent_change": 21.4534, "prev_day_close": 31.6499996185303}, {"option": "VRT281215P00350000", "bid": 164.5, "bid_size": 31.0, "ask": 169.0, "ask_size": 39.0, "iv": 0.5958, "open_interest": 2.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0032, "vega": 1.0199, "theta": -0.0402, "rho": -2.5031, "theo": 166.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.92, "last_trade_time": "2026-07-30T11:25:08", "percent_change": 0.0, "prev_day_close": 178.400001525879}, {"option": "VRT281215C00360000", "bid": 35.0, "bid_size": 200.0, "ask": 38.7, "ask_size": 151.0, "iv": 0.5894, "open_interest": 25.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0023, "vega": 1.1458, "theta": -0.0395, "rho": 1.0991, "theo": 37.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-06T10:11:34", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "VRT281215P00360000", "bid": 172.5, "bid_size": 62.0, "ask": 177.0, "ask_size": 36.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0032, "vega": 0.9903, "theta": -0.0399, "rho": -2.5016, "theo": 174.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VRT281215C00370000", "bid": 33.5, "bid_size": 81.0, "ask": 37.5, "ask_size": 31.0, "iv": 0.5899, "open_interest": 8.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0023, "vega": 1.1402, "theta": -0.0394, "rho": 1.0751, "theo": 35.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-10-26T11:08:33", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "VRT281215P00370000", "bid": 181.0, "bid_size": 17.0, "ask": 185.5, "ask_size": 3.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.0033, "vega": 0.9693, "theta": -0.0395, "rho": -2.4899, "theo": 183.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "VRT281215C00380000", "bid": 32.0, "bid_size": 57.0, "ask": 36.0, "ask_size": 22.0, "iv": 0.5885, "open_interest": 16.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0023, "vega": 1.1338, "theta": -0.0392, "rho": 1.052, "theo": 34.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-11-03T12:35:12", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "VRT281215P00380000", "bid": 189.5, "bid_size": 14.0, "ask": 194.0, "ask_size": 3.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0033, "vega": 0.9357, "theta": -0.0388, "rho": -2.4086, "theo": 191.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "VRT281215C00390000", "bid": 30.5, "bid_size": 55.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.5888, "open_interest": 12.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0023, "vega": 1.1266, "theta": -0.039, "rho": 1.0291, "theo": 32.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.34, "last_trade_time": "2026-10-14T11:51:04", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VRT281215P00390000", "bid": 198.0, "bid_size": 14.0, "ask": 202.7, "ask_size": 3.0, "iv": 0.5892, "open_interest": 1.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0034, "vega": 0.9041, "theta": -0.0384, "rho": -2.413, "theo": 200.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.14, "last_trade_time": "2026-11-05T13:15:54", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "VRT281215C00400000", "bid": 29.5, "bid_size": 72.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.5885, "open_interest": 488.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0022, "vega": 1.1182, "theta": -0.0388, "rho": 1.0057, "theo": 31.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T14:24:46", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "VRT281215P00400000", "bid": 207.0, "bid_size": 11.0, "ask": 211.5, "ask_size": 4.0, "iv": 0.5905, "open_interest": 1.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0034, "vega": 0.8781, "theta": -0.0379, "rho": -2.3976, "theo": 209.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-10-05T10:25:16", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "VRT281215C00410000", "bid": 28.0, "bid_size": 74.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.5854, "open_interest": 9.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0022, "vega": 1.1088, "theta": -0.0385, "rho": 0.982, "theo": 30.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.34, "last_trade_time": "2026-10-28T09:42:34", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VRT281215P00410000", "bid": 215.5, "bid_size": 19.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0034, "vega": 0.836, "theta": -0.037, "rho": -2.2405, "theo": 217.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "VRT281215C00420000", "bid": 27.0, "bid_size": 247.0, "ask": 31.0, "ask_size": 198.0, "iv": 0.5864, "open_interest": 750.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0022, "vega": 1.0986, "theta": -0.0382, "rho": 0.9587, "theo": 28.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.29, "last_trade_time": "2026-10-28T13:05:25", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VRT281215P00420000", "bid": 225.0, "bid_size": 30.0, "ask": 229.0, "ask_size": 31.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0035, "vega": 0.8006, "theta": -0.036, "rho": -2.2165, "theo": 226.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "VRT281215C00430000", "bid": 26.0, "bid_size": 196.0, "ask": 29.7, "ask_size": 189.0, "iv": 0.5855, "open_interest": 39.0, "volume": 1.0, "delta": 0.3654, "gamma": 0.0022, "vega": 1.088, "theta": -0.0379, "rho": 0.9362, "theo": 27.8458, "change": 5.575, "open": 27.7, "high": 27.7, "low": 27.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-09T13:08:39", "percent_change": 25.1977, "prev_day_close": 22.125}, {"option": "VRT281215P00430000", "bid": 233.5, "bid_size": 41.0, "ask": 238.0, "ask_size": 10.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0035, "vega": 0.7684, "theta": -0.0355, "rho": -2.1821, "theo": 235.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.050003051758}, {"option": "VRT281215C00440000", "bid": 25.0, "bid_size": 204.0, "ask": 29.0, "ask_size": 280.0, "iv": 0.5869, "open_interest": 232.0, "volume": 1.0, "delta": 0.3547, "gamma": 0.0022, "vega": 1.0772, "theta": -0.0376, "rho": 0.9146, "theo": 26.7616, "change": 5.85, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T15:50:09", "percent_change": 27.6596, "prev_day_close": 21.1499996185303}, {"option": "VRT281215P00440000", "bid": 242.5, "bid_size": 31.0, "ask": 247.0, "ask_size": 10.0, "iv": 0.5839, "open_interest": 1.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0035, "vega": 0.7231, "theta": -0.0344, "rho": -1.9949, "theo": 244.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.75, "last_trade_time": "2026-07-29T14:48:32", "percent_change": 0.0, "prev_day_close": 259.5}, {"option": "VRT290119C00090000", "bid": 128.5, "bid_size": 17.0, "ask": 132.5, "ask_size": 10.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0008, "vega": 0.4332, "theta": -0.0015, "rho": 1.2058, "theo": 129.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "VRT290119P00090000", "bid": 9.85, "bid_size": 105.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.6437, "open_interest": 1.0, "volume": 184.0, "delta": -0.0807, "gamma": 0.0008, "vega": 0.4448, "theta": -0.0172, "rho": -0.5086, "theo": 11.0602, "change": -1.745, "open": 10.9, "high": 11.16, "low": 10.81, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-09T15:09:01", "percent_change": -13.7132, "prev_day_close": 12.7250003814697}, {"option": "VRT290119C00095000", "bid": 125.0, "bid_size": 47.0, "ask": 129.5, "ask_size": 14.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0008, "vega": 0.4671, "theta": -0.0032, "rho": 1.2378, "theo": 126.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "VRT290119P00095000", "bid": 11.05, "bid_size": 101.0, "ask": 13.85, "ask_size": 90.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0009, "vega": 0.4792, "theta": -0.0184, "rho": -0.5643, "theo": 12.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VRT290119C00100000", "bid": 122.0, "bid_size": 71.0, "ask": 126.0, "ask_size": 9.0, "iv": 0.6557, "open_interest": 1.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0009, "vega": 0.5002, "theta": -0.0048, "rho": 1.2674, "theo": 123.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.95, "last_trade_time": "2026-11-06T10:04:25", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "VRT290119P00100000", "bid": 13.15, "bid_size": 55.0, "ask": 15.5, "ask_size": 192.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0009, "vega": 0.5135, "theta": -0.0197, "rho": -0.6174, "theo": 13.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "VRT290119C00105000", "bid": 119.0, "bid_size": 75.0, "ask": 123.0, "ask_size": 7.0, "iv": 0.6542, "open_interest": 21.0, "volume": 2.0, "delta": 0.8978, "gamma": 0.0009, "vega": 0.5327, "theta": -0.0064, "rho": 1.295, "theo": 120.6491, "change": 11.68, "open": 117.68, "high": 117.68, "low": 117.68, "tick": "no_change", "last_trade_price": 117.68, "last_trade_time": "2026-11-09T09:51:15", "percent_change": 11.0189, "prev_day_close": 106.0}, {"option": "VRT290119P00105000", "bid": 14.3, "bid_size": 116.0, "ask": 17.2, "ask_size": 149.0, "iv": 0.6482, "open_interest": 27.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.001, "vega": 0.5463, "theta": -0.0209, "rho": -0.6754, "theo": 15.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T15:25:11", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "VRT290119C00110000", "bid": 116.0, "bid_size": 105.0, "ask": 120.5, "ask_size": 31.0, "iv": 0.6513, "open_interest": 7.0, "volume": 2.0, "delta": 0.889, "gamma": 0.001, "vega": 0.5649, "theta": -0.008, "rho": 1.3195, "theo": 117.7705, "change": 11.61, "open": 114.86, "high": 114.86, "low": 114.86, "tick": "no_change", "last_trade_price": 114.86, "last_trade_time": "2026-11-09T09:51:15", "percent_change": 11.2446, "prev_day_close": 103.25}, {"option": "VRT290119P00110000", "bid": 15.6, "bid_size": 134.0, "ask": 18.5, "ask_size": 96.0, "iv": 0.6391, "open_interest": 1.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0011, "vega": 0.58, "theta": -0.0221, "rho": -0.7317, "theo": 17.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-05T10:26:12", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VRT290119C00115000", "bid": 113.5, "bid_size": 89.0, "ask": 117.5, "ask_size": 11.0, "iv": 0.6494, "open_interest": 6.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.001, "vega": 0.5966, "theta": -0.0096, "rho": 1.3412, "theo": 114.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.7, "last_trade_time": "2026-10-30T13:14:44", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "VRT290119P00115000", "bid": 17.65, "bid_size": 121.0, "ask": 20.5, "ask_size": 136.0, "iv": 0.6415, "open_interest": 16.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0011, "vega": 0.6129, "theta": -0.0232, "rho": -0.7926, "theo": 19.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T11:00:40", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "VRT290119C00120000", "bid": 110.5, "bid_size": 121.0, "ask": 114.85, "ask_size": 20.0, "iv": 0.6453, "open_interest": 29.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0011, "vega": 0.6274, "theta": -0.0111, "rho": 1.3611, "theo": 112.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-11-06T14:20:42", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "VRT290119P00120000", "bid": 19.1, "bid_size": 40.0, "ask": 22.25, "ask_size": 50.0, "iv": 0.6355, "open_interest": 10.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0012, "vega": 0.6449, "theta": -0.0243, "rho": -0.8499, "theo": 20.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-11-05T14:35:36", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VRT290119C00125000", "bid": 108.0, "bid_size": 24.0, "ask": 112.0, "ask_size": 9.0, "iv": 0.6427, "open_interest": 2.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0012, "vega": 0.6572, "theta": -0.0125, "rho": 1.3795, "theo": 109.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-10-28T12:03:13", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "VRT290119P00125000", "bid": 20.55, "bid_size": 79.0, "ask": 24.0, "ask_size": 63.0, "iv": 0.6289, "open_interest": 22.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0013, "vega": 0.6749, "theta": -0.0254, "rho": -0.9132, "theo": 22.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T13:10:14", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "VRT290119C00130000", "bid": 105.5, "bid_size": 22.0, "ask": 109.5, "ask_size": 7.0, "iv": 0.6418, "open_interest": 5.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0012, "vega": 0.6864, "theta": -0.0139, "rho": 1.3955, "theo": 106.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.75, "last_trade_time": "2026-11-05T11:49:41", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "VRT290119P00130000", "bid": 22.3, "bid_size": 62.0, "ask": 26.1, "ask_size": 50.0, "iv": 0.6264, "open_interest": 14.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0013, "vega": 0.7058, "theta": -0.0264, "rho": -0.9711, "theo": 24.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-10-15T09:37:57", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VRT290119C00135000", "bid": 103.0, "bid_size": 87.0, "ask": 106.9, "ask_size": 10.0, "iv": 0.6392, "open_interest": 2.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0013, "vega": 0.715, "theta": -0.0153, "rho": 1.4089, "theo": 104.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.15, "last_trade_time": "2026-10-28T15:44:42", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "VRT290119P00135000", "bid": 25.4, "bid_size": 115.0, "ask": 28.0, "ask_size": 132.0, "iv": 0.6308, "open_interest": 8.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0014, "vega": 0.735, "theta": -0.0274, "rho": -1.0367, "theo": 26.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T12:24:00", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "VRT290119C00140000", "bid": 100.5, "bid_size": 106.0, "ask": 104.5, "ask_size": 40.0, "iv": 0.6372, "open_interest": 38.0, "volume": 2.0, "delta": 0.8339, "gamma": 0.0013, "vega": 0.7426, "theta": -0.0166, "rho": 1.4207, "theo": 102.0107, "change": 14.31, "open": 102.6, "high": 103.06, "low": 102.6, "tick": "up", "last_trade_price": 103.06, "last_trade_time": "2026-11-09T12:51:45", "percent_change": 16.1239, "prev_day_close": 88.75}, {"option": "VRT290119P00140000", "bid": 27.55, "bid_size": 167.0, "ask": 30.5, "ask_size": 211.0, "iv": 0.6316, "open_interest": 602.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0015, "vega": 0.7629, "theta": -0.0284, "rho": -1.0928, "theo": 28.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T13:42:14", "percent_change": 0.0, "prev_day_close": 32.5749998092651}, {"option": "VRT290119C00145000", "bid": 98.0, "bid_size": 93.0, "ask": 102.0, "ask_size": 24.0, "iv": 0.6338, "open_interest": 12.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0014, "vega": 0.7691, "theta": -0.0179, "rho": 1.4314, "theo": 99.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.45, "last_trade_time": "2026-11-04T10:47:06", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "VRT290119P00145000", "bid": 29.5, "bid_size": 122.0, "ask": 32.7, "ask_size": 110.0, "iv": 0.6281, "open_interest": 1.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0015, "vega": 0.7899, "theta": -0.0293, "rho": -1.1555, "theo": 31.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T10:20:54", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VRT290119C00150000", "bid": 95.5, "bid_size": 136.0, "ask": 99.65, "ask_size": 10.0, "iv": 0.6308, "open_interest": 41.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0014, "vega": 0.7946, "theta": -0.0191, "rho": 1.4409, "theo": 97.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.59, "last_trade_time": "2026-11-06T13:39:36", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "VRT290119P00150000", "bid": 31.0, "bid_size": 202.0, "ask": 35.0, "ask_size": 196.0, "iv": 0.622, "open_interest": 454.0, "volume": 1.0, "delta": -0.1975, "gamma": 0.0016, "vega": 0.816, "theta": -0.0302, "rho": -1.217, "theo": 33.4388, "change": -3.975, "open": 33.6, "high": 33.6, "low": 33.6, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-11-09T10:16:28", "percent_change": -10.5788, "prev_day_close": 37.5750007629394}, {"option": "VRT290119C00155000", "bid": 93.5, "bid_size": 95.0, "ask": 97.15, "ask_size": 10.0, "iv": 0.6294, "open_interest": 9.0, "volume": 1.0, "delta": 0.8052, "gamma": 0.0015, "vega": 0.8194, "theta": -0.0203, "rho": 1.4483, "theo": 95.0242, "change": 6.72, "open": 88.97, "high": 88.97, "low": 88.97, "tick": "down", "last_trade_price": 88.97, "last_trade_time": "2026-11-09T09:37:12", "percent_change": 8.17021, "prev_day_close": 82.25}, {"option": "VRT290119P00155000", "bid": 34.0, "bid_size": 116.0, "ask": 36.95, "ask_size": 95.0, "iv": 0.622, "open_interest": 11.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0016, "vega": 0.8414, "theta": -0.031, "rho": -1.2764, "theo": 35.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.58, "last_trade_time": "2026-10-15T11:24:39", "percent_change": 0.0, "prev_day_close": 40.2750015258789}, {"option": "VRT290119C00160000", "bid": 91.0, "bid_size": 102.0, "ask": 94.9, "ask_size": 15.0, "iv": 0.6258, "open_interest": 37.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0015, "vega": 0.8434, "theta": -0.0215, "rho": 1.4538, "theo": 92.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.33, "last_trade_time": "2026-11-05T10:35:22", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "VRT290119P00160000", "bid": 36.0, "bid_size": 129.0, "ask": 40.0, "ask_size": 180.0, "iv": 0.6219, "open_interest": 11.0, "volume": 1.0, "delta": -0.2189, "gamma": 0.0017, "vega": 0.8656, "theta": -0.0319, "rho": -1.3418, "theo": 38.1955, "change": -4.155, "open": 38.67, "high": 38.67, "low": 38.67, "tick": "up", "last_trade_price": 38.67, "last_trade_time": "2026-11-09T10:18:34", "percent_change": -9.70228, "prev_day_close": 42.8250007629394}, {"option": "VRT290119C00165000", "bid": 89.0, "bid_size": 88.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.6237, "open_interest": 17.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0016, "vega": 0.8663, "theta": -0.0226, "rho": 1.4579, "theo": 90.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-11-05T09:36:46", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "VRT290119P00165000", "bid": 38.5, "bid_size": 135.0, "ask": 42.5, "ask_size": 147.0, "iv": 0.6209, "open_interest": 9.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0018, "vega": 0.8885, "theta": -0.0326, "rho": -1.3972, "theo": 40.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-11-05T15:15:07", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "VRT290119C00170000", "bid": 87.0, "bid_size": 104.0, "ask": 90.5, "ask_size": 13.0, "iv": 0.6233, "open_interest": 2.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0016, "vega": 0.8882, "theta": -0.0236, "rho": 1.4614, "theo": 88.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T09:53:49", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "VRT290119P00170000", "bid": 41.5, "bid_size": 137.0, "ask": 45.0, "ask_size": 237.0, "iv": 0.6218, "open_interest": 64.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0018, "vega": 0.9104, "theta": -0.0334, "rho": -1.4584, "theo": 43.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.32, "last_trade_time": "2026-11-06T14:03:17", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VRT290119C00175000", "bid": 85.0, "bid_size": 30.0, "ask": 89.0, "ask_size": 9.0, "iv": 0.6251, "open_interest": 49.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0017, "vega": 0.9092, "theta": -0.0246, "rho": 1.4642, "theo": 86.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.55, "last_trade_time": "2026-11-05T15:43:24", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "VRT290119P00175000", "bid": 43.8, "bid_size": 27.0, "ask": 48.0, "ask_size": 68.0, "iv": 0.6209, "open_interest": 18.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0019, "vega": 0.931, "theta": -0.0341, "rho": -1.523, "theo": 45.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-11-05T12:32:38", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "VRT290119C00180000", "bid": 83.0, "bid_size": 28.0, "ask": 87.0, "ask_size": 11.0, "iv": 0.6235, "open_interest": 74.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0017, "vega": 0.9292, "theta": -0.0256, "rho": 1.4658, "theo": 84.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.88, "last_trade_time": "2026-11-05T15:45:30", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "VRT290119P00180000", "bid": 46.0, "bid_size": 65.0, "ask": 50.5, "ask_size": 63.0, "iv": 0.6164, "open_interest": 369.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0019, "vega": 0.9512, "theta": -0.0347, "rho": -1.5721, "theo": 48.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.92, "last_trade_time": "2026-11-05T12:54:26", "percent_change": 0.0, "prev_day_close": 54.0249996185303}, {"option": "VRT290119C00185000", "bid": 81.0, "bid_size": 125.0, "ask": 84.5, "ask_size": 13.0, "iv": 0.6188, "open_interest": 8.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0017, "vega": 0.9484, "theta": -0.0265, "rho": 1.4658, "theo": 82.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.28, "last_trade_time": "2026-11-06T12:10:53", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "VRT290119P00185000", "bid": 49.0, "bid_size": 199.0, "ask": 53.0, "ask_size": 231.0, "iv": 0.6153, "open_interest": 457.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.002, "vega": 0.9693, "theta": -0.0353, "rho": -1.6341, "theo": 51.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.93, "last_trade_time": "2026-11-06T10:09:38", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "VRT290119C00190000", "bid": 79.0, "bid_size": 143.0, "ask": 82.5, "ask_size": 11.0, "iv": 0.6163, "open_interest": 14.0, "volume": 1.0, "delta": 0.7382, "gamma": 0.0018, "vega": 0.9667, "theta": -0.0273, "rho": 1.4643, "theo": 80.739, "change": 10.5, "open": 79.75, "high": 79.75, "low": 79.75, "tick": "up", "last_trade_price": 79.75, "last_trade_time": "2026-11-09T14:26:44", "percent_change": 15.1625, "prev_day_close": 69.25}, {"option": "VRT290119P00190000", "bid": 52.0, "bid_size": 193.0, "ask": 55.5, "ask_size": 186.0, "iv": 0.6138, "open_interest": 317.0, "volume": 0.0, "delta": -0.284, "gamma": 0.002, "vega": 0.9871, "theta": -0.0359, "rho": -1.6903, "theo": 53.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.2, "last_trade_time": "2026-11-05T13:00:31", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "VRT290119C00195000", "bid": 77.0, "bid_size": 146.0, "ask": 80.7, "ask_size": 15.0, "iv": 0.6145, "open_interest": 28.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0018, "vega": 0.9841, "theta": -0.0282, "rho": 1.4621, "theo": 78.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.57, "last_trade_time": "2026-11-05T10:48:41", "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "VRT290119P00195000", "bid": 54.5, "bid_size": 166.0, "ask": 58.7, "ask_size": 159.0, "iv": 0.6128, "open_interest": 13.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0021, "vega": 1.0033, "theta": -0.0365, "rho": -1.7398, "theo": 56.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-11-05T12:32:38", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "VRT290119C00200000", "bid": 75.5, "bid_size": 110.0, "ask": 79.0, "ask_size": 16.0, "iv": 0.6152, "open_interest": 79.0, "volume": 4.0, "delta": 0.7192, "gamma": 0.0018, "vega": 1.0006, "theta": -0.029, "rho": 1.4595, "theo": 77.1231, "change": 10.65, "open": 78.38, "high": 78.38, "low": 76.45, "tick": "down", "last_trade_price": 76.45, "last_trade_time": "2026-11-09T15:04:00", "percent_change": 16.1854, "prev_day_close": 65.7999992370606}, {"option": "VRT290119P00200000", "bid": 57.5, "bid_size": 159.0, "ask": 61.5, "ask_size": 158.0, "iv": 0.6118, "open_interest": 55.0, "volume": 1.0, "delta": -0.3058, "gamma": 0.0021, "vega": 1.0188, "theta": -0.037, "rho": -1.7972, "theo": 59.7226, "change": -6.2, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T10:11:24", "percent_change": -9.36556, "prev_day_close": 66.2000007629394}, {"option": "VRT290119C00210000", "bid": 72.0, "bid_size": 115.0, "ask": 75.4, "ask_size": 11.0, "iv": 0.6119, "open_interest": 34.0, "volume": 1.0, "delta": 0.7005, "gamma": 0.0019, "vega": 1.0309, "theta": -0.0304, "rho": 1.453, "theo": 73.6921, "change": 12.68, "open": 75.33, "high": 75.33, "low": 75.33, "tick": "up", "last_trade_price": 75.33, "last_trade_time": "2026-11-09T10:52:25", "percent_change": 20.2394, "prev_day_close": 62.6500015258789}, {"option": "VRT290119P00210000", "bid": 63.95, "bid_size": 49.0, "ask": 67.55, "ask_size": 98.0, "iv": 0.6126, "open_interest": 55.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0022, "vega": 1.0461, "theta": -0.0379, "rho": -1.897, "theo": 65.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.66, "last_trade_time": "2026-11-05T10:23:50", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "VRT290119C00220000", "bid": 68.5, "bid_size": 151.0, "ask": 72.9, "ask_size": 174.0, "iv": 0.6123, "open_interest": 36.0, "volume": 3.0, "delta": 0.682, "gamma": 0.002, "vega": 1.058, "theta": -0.0317, "rho": 1.4425, "theo": 70.4355, "change": 10.185, "open": 65.6, "high": 69.86, "low": 65.6, "tick": "up", "last_trade_price": 69.86, "last_trade_time": "2026-11-09T13:59:55", "percent_change": 17.0674, "prev_day_close": 59.6749992370606}, {"option": "VRT290119P00220000", "bid": 69.5, "bid_size": 102.0, "ask": 73.75, "ask_size": 168.0, "iv": 0.6079, "open_interest": 13.0, "volume": 2.0, "delta": -0.3494, "gamma": 0.0023, "vega": 1.07, "theta": -0.0387, "rho": -2.0032, "theo": 71.8293, "change": -6.845, "open": 72.22, "high": 72.23, "low": 72.22, "tick": "up", "last_trade_price": 72.23, "last_trade_time": "2026-11-09T09:52:15", "percent_change": -8.65634, "prev_day_close": 79.0750007629394}, {"option": "VRT290119C00230000", "bid": 65.5, "bid_size": 148.0, "ask": 69.0, "ask_size": 21.0, "iv": 0.607, "open_interest": 42.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.002, "vega": 1.0818, "theta": -0.0329, "rho": 1.4289, "theo": 67.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T12:37:15", "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "VRT290119P00230000", "bid": 76.0, "bid_size": 70.0, "ask": 80.5, "ask_size": 149.0, "iv": 0.6085, "open_interest": 8.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0024, "vega": 1.0886, "theta": -0.0394, "rho": -2.0913, "theo": 78.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-04T09:32:30", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "VRT290119C00240000", "bid": 62.5, "bid_size": 157.0, "ask": 66.0, "ask_size": 19.0, "iv": 0.6046, "open_interest": 39.0, "volume": 2.0, "delta": 0.6459, "gamma": 0.0021, "vega": 1.1027, "theta": -0.0339, "rho": 1.4146, "theo": 64.4148, "change": 9.155, "open": 63.78, "high": 63.78, "low": 63.78, "tick": "up", "last_trade_price": 63.78, "last_trade_time": "2026-11-09T14:20:06", "percent_change": 16.7597, "prev_day_close": 54.625}, {"option": "VRT290119P00240000", "bid": 82.5, "bid_size": 151.0, "ask": 86.7, "ask_size": 157.0, "iv": 0.6049, "open_interest": 167.0, "volume": 31.0, "delta": -0.3926, "gamma": 0.0025, "vega": 1.1048, "theta": -0.0399, "rho": -2.1863, "theo": 84.7318, "change": -7.985, "open": 85.28, "high": 85.28, "low": 84.84, "tick": "down", "last_trade_price": 84.84, "last_trade_time": "2026-11-09T15:23:06", "percent_change": -8.60221, "prev_day_close": 92.8250007629394}, {"option": "VRT290119C00250000", "bid": 59.5, "bid_size": 160.0, "ask": 63.5, "ask_size": 74.0, "iv": 0.6032, "open_interest": 63.0, "volume": 1.0, "delta": 0.6284, "gamma": 0.0021, "vega": 1.1208, "theta": -0.0348, "rho": 1.3989, "theo": 61.6294, "change": 10.83, "open": 62.63, "high": 62.63, "low": 62.63, "tick": "up", "last_trade_price": 62.63, "last_trade_time": "2026-11-09T12:41:48", "percent_change": 20.9073, "prev_day_close": 51.7999992370606}, {"option": "VRT290119P00250000", "bid": 89.5, "bid_size": 131.0, "ask": 93.55, "ask_size": 178.0, "iv": 0.605, "open_interest": 70.0, "volume": 60.0, "delta": -0.414, "gamma": 0.0026, "vega": 1.1152, "theta": -0.0403, "rho": -2.262, "theo": 91.4593, "change": -8.205, "open": 91.69, "high": 91.69, "low": 91.62, "tick": "down", "last_trade_price": 91.62, "last_trade_time": "2026-11-09T15:23:06", "percent_change": -8.21938, "prev_day_close": 99.8250007629394}, {"option": "VRT290119C00260000", "bid": 57.0, "bid_size": 153.0, "ask": 61.15, "ask_size": 174.0, "iv": 0.6036, "open_interest": 50.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0021, "vega": 1.1361, "theta": -0.0356, "rho": 1.3804, "theo": 58.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.54, "last_trade_time": "2026-11-06T14:05:16", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "VRT290119P00260000", "bid": 96.5, "bid_size": 33.0, "ask": 100.45, "ask_size": 67.0, "iv": 0.6038, "open_interest": 57.0, "volume": 40.0, "delta": -0.4352, "gamma": 0.0026, "vega": 1.1234, "theta": -0.0407, "rho": -2.3349, "theo": 98.357, "change": -8.485, "open": 104.15, "high": 104.15, "low": 98.74, "tick": "down", "last_trade_price": 98.74, "last_trade_time": "2026-11-09T15:11:57", "percent_change": -7.91327, "prev_day_close": 107.224998474121}, {"option": "VRT290119C00270000", "bid": 54.5, "bid_size": 162.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.5994, "open_interest": 35.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0022, "vega": 1.1487, "theta": -0.0363, "rho": 1.3602, "theo": 56.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.9, "last_trade_time": "2026-11-05T13:05:39", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "VRT290119P00270000", "bid": 103.5, "bid_size": 32.0, "ask": 107.5, "ask_size": 40.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0027, "vega": 1.1275, "theta": -0.041, "rho": -2.4052, "theo": 105.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.21, "last_trade_time": "2026-11-06T13:50:54", "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "VRT290119C00280000", "bid": 52.0, "bid_size": 179.0, "ask": 55.7, "ask_size": 60.0, "iv": 0.5978, "open_interest": 58.0, "volume": 2.0, "delta": 0.5779, "gamma": 0.0022, "vega": 1.1592, "theta": -0.0369, "rho": 1.3402, "theo": 54.0837, "change": 8.6, "open": 53.7, "high": 53.7, "low": 53.7, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-11-09T14:20:06", "percent_change": 19.0687, "prev_day_close": 45.1000003814697}, {"option": "VRT290119P00280000", "bid": 110.5, "bid_size": 41.0, "ask": 114.5, "ask_size": 38.0, "iv": 0.5985, "open_interest": 2.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0028, "vega": 1.1288, "theta": -0.0411, "rho": -2.4604, "theo": 112.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.63, "last_trade_time": "2026-10-30T14:08:14", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "VRT290119C00290000", "bid": 50.0, "bid_size": 145.0, "ask": 53.5, "ask_size": 148.0, "iv": 0.5979, "open_interest": 30.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0022, "vega": 1.1676, "theta": -0.0374, "rho": 1.3199, "theo": 51.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T13:03:47", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "VRT290119P00290000", "bid": 118.0, "bid_size": 33.0, "ask": 122.5, "ask_size": 39.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0028, "vega": 1.1246, "theta": -0.0412, "rho": -2.5099, "theo": 120.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.025001525879}, {"option": "VRT290119C00300000", "bid": 48.0, "bid_size": 154.0, "ask": 51.4, "ask_size": 160.0, "iv": 0.5976, "open_interest": 24.0, "volume": 2.0, "delta": 0.5461, "gamma": 0.0022, "vega": 1.1737, "theta": -0.0378, "rho": 1.2979, "theo": 49.6526, "change": 9.5, "open": 51.35, "high": 51.35, "low": 50.75, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-11-09T11:13:52", "percent_change": 23.0303, "prev_day_close": 41.25}, {"option": "VRT290119P00300000", "bid": 125.5, "bid_size": 40.0, "ask": 129.5, "ask_size": 38.0, "iv": 0.5968, "open_interest": 4.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0029, "vega": 1.12, "theta": -0.0412, "rho": -2.5414, "theo": 127.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-10-30T12:34:34", "percent_change": 0.0, "prev_day_close": 137.550003051758}, {"option": "VRT290119C00310000", "bid": 45.5, "bid_size": 165.0, "ask": 49.5, "ask_size": 188.0, "iv": 0.5951, "open_interest": 27.0, "volume": 5.0, "delta": 0.5308, "gamma": 0.0022, "vega": 1.1778, "theta": -0.0381, "rho": 1.2745, "theo": 47.5983, "change": 6.8, "open": 46.25, "high": 46.25, "low": 46.25, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-11-09T09:48:42", "percent_change": 17.237, "prev_day_close": 39.4500007629394}, {"option": "VRT290119P00310000", "bid": 133.0, "bid_size": 41.0, "ask": 137.0, "ask_size": 34.0, "iv": 0.5941, "open_interest": 1.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.003, "vega": 1.1097, "theta": -0.0412, "rho": -2.5813, "theo": 135.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.06, "last_trade_time": "2026-09-14T09:49:24", "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "VRT290119C00320000", "bid": 43.5, "bid_size": 161.0, "ask": 47.5, "ask_size": 163.0, "iv": 0.5935, "open_interest": 30.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0022, "vega": 1.1801, "theta": -0.0383, "rho": 1.251, "theo": 45.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-11-05T13:50:23", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "VRT290119P00320000", "bid": 141.0, "bid_size": 34.0, "ask": 145.0, "ask_size": 36.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.003, "vega": 1.0979, "theta": -0.041, "rho": -2.6017, "theo": 142.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.025001525879}, {"option": "VRT290119C00330000", "bid": 42.0, "bid_size": 152.0, "ask": 45.35, "ask_size": 160.0, "iv": 0.5926, "open_interest": 24.0, "volume": 1.0, "delta": 0.5014, "gamma": 0.0023, "vega": 1.1811, "theta": -0.0385, "rho": 1.2284, "theo": 43.7844, "change": 8.25, "open": 44.45, "high": 44.45, "low": 44.45, "tick": "up", "last_trade_price": 44.45, "last_trade_time": "2026-11-09T12:55:19", "percent_change": 22.7901, "prev_day_close": 36.2000007629394}, {"option": "VRT290119P00330000", "bid": 149.0, "bid_size": 26.0, "ask": 153.0, "ask_size": 30.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0031, "vega": 1.0819, "theta": -0.0408, "rho": -2.6121, "theo": 150.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.050003051758}, {"option": "VRT290119C00340000", "bid": 40.0, "bid_size": 164.0, "ask": 43.7, "ask_size": 186.0, "iv": 0.5911, "open_interest": 5.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0023, "vega": 1.1806, "theta": -0.0386, "rho": 1.2056, "theo": 42.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-05T10:10:35", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "VRT290119P00340000", "bid": 157.5, "bid_size": 10.0, "ask": 161.0, "ask_size": 28.0, "iv": 0.5952, "open_interest": 1.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0031, "vega": 1.0663, "theta": -0.0406, "rho": -2.6286, "theo": 158.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.75, "last_trade_time": "2026-11-04T09:31:05", "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "VRT290119C00350000", "bid": 38.5, "bid_size": 164.0, "ask": 42.0, "ask_size": 184.0, "iv": 0.5908, "open_interest": 53.0, "volume": 1.0, "delta": 0.4734, "gamma": 0.0023, "vega": 1.1785, "theta": -0.0386, "rho": 1.1819, "theo": 40.3234, "change": 7.175, "open": 40.25, "high": 40.25, "low": 40.25, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-11-09T10:22:53", "percent_change": 21.6931, "prev_day_close": 33.0749998092651}, {"option": "VRT290119P00350000", "bid": 165.0, "bid_size": 53.0, "ask": 169.0, "ask_size": 29.0, "iv": 0.5903, "open_interest": 1.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0032, "vega": 1.0462, "theta": -0.0402, "rho": -2.5895, "theo": 167.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.16, "last_trade_time": "2026-10-28T10:14:43", "percent_change": 0.0, "prev_day_close": 178.974998474121}, {"option": "VRT290119C00360000", "bid": 36.5, "bid_size": 200.0, "ask": 41.2, "ask_size": 290.0, "iv": 0.5916, "open_interest": 6.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0022, "vega": 1.1749, "theta": -0.0386, "rho": 1.1574, "theo": 38.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-11-05T11:48:03", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "VRT290119P00360000", "bid": 173.0, "bid_size": 61.0, "ask": 177.5, "ask_size": 14.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0032, "vega": 1.0188, "theta": -0.0399, "rho": -2.6027, "theo": 175.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.574996948242}, {"option": "VRT290119C00370000", "bid": 35.0, "bid_size": 198.0, "ask": 39.0, "ask_size": 195.0, "iv": 0.5879, "open_interest": 9.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0022, "vega": 1.1701, "theta": -0.0385, "rho": 1.1332, "theo": 37.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-10-30T14:09:00", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "VRT290119P00370000", "bid": 181.5, "bid_size": 35.0, "ask": 186.0, "ask_size": 22.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0033, "vega": 0.9996, "theta": -0.0396, "rho": -2.5939, "theo": 183.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.400001525879}, {"option": "VRT290119C00380000", "bid": 34.0, "bid_size": 179.0, "ask": 37.25, "ask_size": 187.0, "iv": 0.5877, "open_interest": 273.0, "volume": 6.0, "delta": 0.4344, "gamma": 0.0022, "vega": 1.1646, "theta": -0.0384, "rho": 1.1098, "theo": 35.7216, "change": 7.1, "open": 36.0, "high": 36.4, "low": 35.56, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-09T15:17:18", "percent_change": 24.2321, "prev_day_close": 29.3000001907349}, {"option": "VRT290119P00380000", "bid": 190.0, "bid_size": 37.0, "ask": 194.5, "ask_size": 23.0, "iv": 0.5883, "open_interest": 13.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0033, "vega": 0.974, "theta": -0.039, "rho": -2.5252, "theo": 192.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.23, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 0.0, "prev_day_close": 205.150001525879}], "symbol": "VRT", "security_type": "stock", "exchange_id": 3, "current_price": 202.0, "price_change": 17.61, "price_change_percent": 9.6303, "bid": 200.28, "ask": 203.1, "bid_size": 160, "ask_size": 120, "open": 188.68, "high": 203.3, "low": 188.01, "close": 200.47, "prev_day_close": 182.86, "volume": 7573921, "iv30": 65.606, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415203738, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "VRT"}