{"timestamp": "2026-11-10 02:42:39", "data": {"options": [{"option": "VSS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0878, "rho": 0.006, "theo": 74.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "VSS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0856, "rho": -0.0009, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0011, "vega": 0.0087, "theta": -0.0934, "rho": 0.0072, "theo": 69.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VSS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0009, "vega": 0.0116, "theta": -0.0898, "rho": -0.0011, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0013, "vega": 0.0098, "theta": -0.0976, "rho": 0.0082, "theo": 64.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "VSS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0011, "vega": 0.013, "theta": -0.094, "rho": -0.0012, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0015, "vega": 0.0113, "theta": -0.1017, "rho": 0.0086, "theo": 59.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "VSS261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0014, "vega": 0.0147, "theta": -0.0984, "rho": -0.0014, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0019, "vega": 0.0136, "theta": -0.107, "rho": 0.0105, "theo": 54.7811, "change": 0.0, "open": 0.0, "high": 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": "VSS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0017, "vega": 0.0167, "theta": -0.1028, "rho": -0.0016, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0023, "vega": 0.0152, "theta": -0.1123, "rho": 0.011, "theo": 49.8098, "change": 0.0, "open": 0.0, "high": 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": "VSS261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0021, "vega": 0.019, "theta": -0.1075, "rho": -0.0019, "theo": 0.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0029, "vega": 0.0179, "theta": -0.1178, "rho": 0.0117, "theo": 44.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "VSS261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0026, "vega": 0.0216, "theta": -0.1123, "rho": -0.0022, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0036, "vega": 0.021, "theta": -0.1233, "rho": 0.0139, "theo": 39.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499998092651}, {"option": "VSS261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0034, "vega": 0.0249, "theta": -0.1172, "rho": -0.0026, "theo": 0.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0046, "vega": 0.0251, "theta": -0.129, "rho": 0.0151, "theo": 34.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "VSS261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0043, "vega": 0.0287, "theta": -0.1223, "rho": -0.0031, "theo": 0.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.006, "vega": 0.0293, "theta": -0.1339, "rho": 0.0163, "theo": 29.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "VSS261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0056, "vega": 0.0335, "theta": -0.1275, "rho": -0.0037, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0081, "vega": 0.0356, "theta": -0.1389, "rho": 0.0181, "theo": 25.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "VSS261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0076, "vega": 0.0395, "theta": -0.1327, "rho": -0.0046, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0112, "vega": 0.0432, "theta": -0.1443, "rho": 0.0195, "theo": 20.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "VSS261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0106, "vega": 0.0474, "theta": -0.1377, "rho": -0.0058, "theo": 0.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VSS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0163, "vega": 0.0532, "theta": -0.1481, "rho": 0.0207, "theo": 15.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VSS261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0154, "vega": 0.0578, "theta": -0.1421, "rho": -0.0077, "theo": 1.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VSS261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0229, "vega": 0.0652, "theta": -0.1505, "rho": 0.0221, "theo": 11.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.200000166893}, {"option": "VSS261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0218, "vega": 0.069, "theta": -0.1446, "rho": -0.0101, "theo": 1.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VSS261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0251, "vega": 0.0678, "theta": -0.1506, "rho": 0.0217, "theo": 10.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VSS261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0239, "vega": 0.0722, "theta": -0.1449, "rho": -0.0109, "theo": 1.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VSS261120C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0276, "vega": 0.0724, "theta": -0.1508, "rho": 0.0224, "theo": 9.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499998807907}, {"option": "VSS261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0264, "vega": 0.0757, "theta": -0.1452, "rho": -0.0118, "theo": 1.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VSS261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0304, "vega": 0.077, "theta": -0.1507, "rho": 0.0233, "theo": 8.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000019669533}, {"option": "VSS261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0291, "vega": 0.0795, "theta": -0.1452, "rho": -0.0128, "theo": 1.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VSS261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0336, "vega": 0.0801, "theta": -0.1504, "rho": 0.0226, "theo": 7.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "VSS261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0322, "vega": 0.0834, "theta": -0.1451, "rho": -0.014, "theo": 1.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0371, "vega": 0.0849, "theta": -0.1498, "rho": 0.0222, "theo": 6.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0356, "vega": 0.0874, "theta": -0.1447, "rho": -0.0154, "theo": 1.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0409, "vega": 0.0896, "theta": -0.1489, "rho": 0.0227, "theo": 5.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0394, "vega": 0.0916, "theta": -0.1441, "rho": -0.0171, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0449, "vega": 0.0939, "theta": -0.148, "rho": 0.022, "theo": 5.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3708, "open_interest": 8.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0433, "vega": 0.0956, "theta": -0.1432, "rho": -0.019, "theo": 2.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-07-02T15:08:33", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "VSS261120C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3727, "open_interest": 1.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0488, "vega": 0.0977, "theta": -0.1466, "rho": 0.0211, "theo": 4.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-04-02T10:15:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0471, "vega": 0.0992, "theta": -0.1422, "rho": -0.0213, "theo": 2.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "VSS261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0519, "vega": 0.101, "theta": -0.1452, "rho": 0.0203, "theo": 3.7137, "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": 2.34999990463257}, {"option": "VSS261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0502, "vega": 0.1019, "theta": -0.1409, "rho": -0.0239, "theo": 2.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "VSS261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2272, "open_interest": 3.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0537, "vega": 0.1029, "theta": -0.1438, "rho": 0.0192, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-03-31T10:55:55", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VSS261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.052, "vega": 0.1032, "theta": -0.1396, "rho": -0.0268, "theo": 2.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499999701977}, {"option": "VSS261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.0535, "vega": 0.1028, "theta": -0.1424, "rho": 0.0176, "theo": 2.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VSS261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.052, "vega": 0.1028, "theta": -0.1384, "rho": -0.0298, "theo": 3.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999982118607}, {"option": "VSS261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0515, "vega": 0.101, "theta": -0.1413, "rho": 0.0161, "theo": 2.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VSS261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0502, "vega": 0.1007, "theta": -0.1374, "rho": -0.0327, "theo": 4.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.8500000834465}, {"option": "VSS261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3542, "open_interest": 3.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0484, "vega": 0.098, "theta": -0.1404, "rho": 0.0148, "theo": 1.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-06-23T11:23:30", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VSS261120P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0472, "vega": 0.0976, "theta": -0.1366, "rho": -0.0353, "theo": 4.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "VSS261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0446, "vega": 0.0946, "theta": -0.1396, "rho": 0.0134, "theo": 1.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VSS261120P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0436, "vega": 0.0938, "theta": -0.1359, "rho": -0.0376, "theo": 5.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VSS261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0408, "vega": 0.0902, "theta": -0.1388, "rho": 0.0123, "theo": 1.5724, "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": 2.0}, {"option": "VSS261120P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0399, "vega": 0.0897, "theta": -0.1352, "rho": -0.0396, "theo": 6.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VSS261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0372, "vega": 0.0866, "theta": -0.138, "rho": 0.0112, "theo": 1.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VSS261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0364, "vega": 0.0857, "theta": -0.1346, "rho": -0.0414, "theo": 7.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VSS261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0338, "vega": 0.0823, "theta": -0.1372, "rho": 0.0105, "theo": 1.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VSS261120P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0332, "vega": 0.0819, "theta": -0.1339, "rho": -0.0429, "theo": 8.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VSS261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5195, "open_interest": 2.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0309, "vega": 0.0788, "theta": -0.1364, "rho": 0.0096, "theo": 1.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-06-23T11:23:20", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0303, "vega": 0.0782, "theta": -0.1331, "rho": -0.0443, "theo": 9.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VSS261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6058, "open_interest": 11.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0239, "vega": 0.0692, "theta": -0.134, "rho": 0.0078, "theo": 1.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-17T14:08:36", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0235, "vega": 0.0686, "theta": -0.1307, "rho": -0.0477, "theo": 11.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "VSS261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0166, "vega": 0.0573, "theta": -0.1295, "rho": 0.0059, "theo": 0.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0164, "vega": 0.0567, "theta": -0.1262, "rho": -0.0518, "theo": 16.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7499995231628}, {"option": "VSS261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0122, "vega": 0.0487, "theta": -0.1252, "rho": 0.0048, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0121, "vega": 0.0483, "theta": -0.1216, "rho": -0.055, "theo": 21.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "VSS261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9649, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0095, "vega": 0.0422, "theta": -0.1211, "rho": 0.004, "theo": 0.6626, "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": 1.89999997615814}, {"option": "VSS261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0094, "vega": 0.0421, "theta": -0.1171, "rho": -0.0577, "theo": 26.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "VSS261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0076, "vega": 0.0374, "theta": -0.1171, "rho": 0.0035, "theo": 0.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0076, "vega": 0.0372, "theta": -0.1128, "rho": -0.0602, "theo": 31.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "VSS261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0063, "vega": 0.0335, "theta": -0.1136, "rho": 0.003, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0062, "vega": 0.0334, "theta": -0.1087, "rho": -0.0625, "theo": 36.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "VSS261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0053, "vega": 0.0304, "theta": -0.1101, "rho": 0.0026, "theo": 0.5086, "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": 1.89999997615814}, {"option": "VSS261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0052, "vega": 0.0302, "theta": -0.1048, "rho": -0.0646, "theo": 41.3717, "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": 44.75}, {"option": "VSS261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0045, "vega": 0.0277, "theta": -0.107, "rho": 0.0024, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0045, "vega": 0.0277, "theta": -0.1012, "rho": -0.0667, "theo": 46.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VSS261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0039, "vega": 0.0256, "theta": -0.1041, "rho": 0.0021, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VSS261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0039, "vega": 0.0255, "theta": -0.0977, "rho": -0.0688, "theo": 51.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "VSS261218C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0294, "vega": 0.1555, "theta": -0.061, "rho": 0.0651, "theo": 8.9996, "change": 0.0, "open": 0.0, "high": 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": "VSS261218P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0264, "vega": 0.1663, "theta": -0.0554, "rho": -0.0509, "theo": 2.4084, "change": 0.0, "open": 0.0, "high": 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": "VSS261218C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.0315, "vega": 0.162, "theta": -0.0609, "rho": 0.0643, "theo": 8.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VSS261218P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0283, "vega": 0.172, "theta": -0.0554, "rho": -0.055, "theo": 2.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "VSS261218C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0336, "vega": 0.1698, "theta": -0.0607, "rho": 0.0661, "theo": 7.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "VSS261218P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0303, "vega": 0.1775, "theta": -0.0552, "rho": -0.0596, "theo": 2.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "VSS261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0355, "vega": 0.1757, "theta": -0.0602, "rho": 0.0638, "theo": 6.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "VSS261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0322, "vega": 0.1826, "theta": -0.055, "rho": -0.0647, "theo": 3.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "VSS261218C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0372, "vega": 0.1814, "theta": -0.0599, "rho": 0.0633, "theo": 5.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VSS261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0339, "vega": 0.1869, "theta": -0.0548, "rho": -0.0704, "theo": 3.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8749999050051}, {"option": "VSS261218C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.0385, "vega": 0.1864, "theta": -0.0594, "rho": 0.0618, "theo": 5.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0353, "vega": 0.1902, "theta": -0.0546, "rho": -0.0766, "theo": 3.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000019669533}, {"option": "VSS261218C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0391, "vega": 0.1897, "theta": -0.0589, "rho": 0.0601, "theo": 4.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0361, "vega": 0.1921, "theta": -0.0544, "rho": -0.0831, "theo": 4.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VSS261218C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0391, "vega": 0.1914, "theta": -0.0584, "rho": 0.0574, "theo": 4.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0363, "vega": 0.1925, "theta": -0.0543, "rho": -0.0899, "theo": 4.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000017881393}, {"option": "VSS261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0384, "vega": 0.1913, "theta": -0.058, "rho": 0.055, "theo": 3.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0359, "vega": 0.1912, "theta": -0.0541, "rho": -0.0965, "theo": 5.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000011920929}, {"option": "VSS261218C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0371, "vega": 0.1893, "theta": -0.0576, "rho": 0.0517, "theo": 3.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0349, "vega": 0.1886, "theta": -0.054, "rho": -0.103, "theo": 5.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VSS261218C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0354, "vega": 0.1865, "theta": -0.0573, "rho": 0.0491, "theo": 2.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0335, "vega": 0.185, "theta": -0.0539, "rho": -0.109, "theo": 6.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VSS261218C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0335, "vega": 0.182, "theta": -0.0571, "rho": 0.046, "theo": 2.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0319, "vega": 0.1806, "theta": -0.0538, "rho": -0.1147, "theo": 7.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VSS261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0316, "vega": 0.1777, "theta": -0.0568, "rho": 0.0435, "theo": 2.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0301, "vega": 0.1758, "theta": -0.0538, "rho": -0.1198, "theo": 8.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VSS261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0296, "vega": 0.1725, "theta": -0.0566, "rho": 0.0409, "theo": 2.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0284, "vega": 0.1708, "theta": -0.0537, "rho": -0.1245, "theo": 8.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000001430511}, {"option": "VSS261218C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0278, "vega": 0.1676, "theta": -0.0564, "rho": 0.0384, "theo": 2.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VSS261218P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0267, "vega": 0.1658, "theta": -0.0536, "rho": -0.1289, "theo": 9.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VSS261218C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.026, "vega": 0.1628, "theta": -0.0563, "rho": 0.0367, "theo": 2.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VSS261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0251, "vega": 0.1608, "theta": -0.0534, "rho": -0.1328, "theo": 10.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "VSS261218C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0244, "vega": 0.1582, "theta": -0.0561, "rho": 0.0346, "theo": 1.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VSS261218P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0236, "vega": 0.156, "theta": -0.0533, "rho": -0.1365, "theo": 11.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "VSS261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0229, "vega": 0.153, "theta": -0.0559, "rho": 0.0326, "theo": 1.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VSS261218P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0222, "vega": 0.1513, "theta": -0.0532, "rho": -0.1399, "theo": 12.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "VSS261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0215, "vega": 0.1487, "theta": -0.0557, "rho": 0.0311, "theo": 1.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VSS261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0208, "vega": 0.1468, "theta": -0.053, "rho": -0.1431, "theo": 13.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "VSS261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0202, "vega": 0.1444, "theta": -0.0556, "rho": 0.0298, "theo": 1.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VSS261218P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0197, "vega": 0.1426, "theta": -0.0528, "rho": -0.146, "theo": 14.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "VSS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0016, "vega": 0.0192, "theta": -0.0122, "rho": 0.0226, "theo": 69.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "VSS270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0013, "vega": 0.0557, "theta": -0.0184, "rho": -0.0151, "theo": 0.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VSS270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0019, "vega": 0.025, "theta": -0.013, "rho": 0.035, "theo": 64.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "VSS270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0015, "vega": 0.0624, "theta": -0.0191, "rho": -0.0172, "theo": 0.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0023, "vega": 0.0307, "theta": -0.0139, "rho": 0.0402, "theo": 59.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4000015258789}, {"option": "VSS270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0019, "vega": 0.0699, "theta": -0.0198, "rho": -0.0196, "theo": 0.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0027, "vega": 0.0388, "theta": -0.0153, "rho": 0.0498, "theo": 54.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "VSS270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0023, "vega": 0.0782, "theta": -0.0205, "rho": -0.0224, "theo": 0.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0032, "vega": 0.0478, "theta": -0.0172, "rho": 0.0557, "theo": 49.7577, "change": 0.0, "open": 0.0, "high": 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": "VSS270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0028, "vega": 0.0879, "theta": -0.0212, "rho": -0.0258, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0039, "vega": 0.0576, "theta": -0.0189, "rho": 0.069, "theo": 44.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "VSS270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0034, "vega": 0.099, "theta": -0.0218, "rho": -0.0298, "theo": 1.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0048, "vega": 0.0699, "theta": -0.0204, "rho": 0.0795, "theo": 39.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999994277954}, {"option": "VSS270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0042, "vega": 0.1117, "theta": -0.0225, "rho": -0.0347, "theo": 1.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.006, "vega": 0.0862, "theta": -0.0216, "rho": 0.0914, "theo": 34.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "VSS270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0053, "vega": 0.1269, "theta": -0.0231, "rho": -0.0408, "theo": 1.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0076, "vega": 0.1018, "theta": -0.0226, "rho": 0.1027, "theo": 30.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "VSS270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0067, "vega": 0.1447, "theta": -0.0237, "rho": -0.0486, "theo": 1.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.01, "vega": 0.126, "theta": -0.0242, "rho": 0.1133, "theo": 25.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000002861023}, {"option": "VSS270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0087, "vega": 0.1664, "theta": -0.0242, "rho": -0.0589, "theo": 1.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0131, "vega": 0.1528, "theta": -0.0256, "rho": 0.1301, "theo": 20.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "VSS270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0114, "vega": 0.1926, "theta": -0.0246, "rho": -0.073, "theo": 1.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0179, "vega": 0.1926, "theta": -0.0269, "rho": 0.1457, "theo": 15.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VSS270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0154, "vega": 0.2247, "theta": -0.0249, "rho": -0.0935, "theo": 2.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0245, "vega": 0.2385, "theta": -0.028, "rho": 0.1556, "theo": 11.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VSS270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0211, "vega": 0.2625, "theta": -0.025, "rho": -0.1254, "theo": 2.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "VSS270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.0313, "vega": 0.2849, "theta": -0.0285, "rho": 0.1562, "theo": 7.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "VSS270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0272, "vega": 0.2979, "theta": -0.0251, "rho": -0.1762, "theo": 4.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "VSS270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0311, "vega": 0.3056, "theta": -0.0283, "rho": 0.139, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "VSS270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0282, "vega": 0.3066, "theta": -0.0253, "rho": -0.2435, "theo": 6.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VSS270219C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.03, "vega": 0.3047, "theta": -0.0282, "rho": 0.135, "theo": 4.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0275, "vega": 0.3039, "theta": -0.0254, "rho": -0.2566, "theo": 7.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VSS270219C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0288, "vega": 0.3015, "theta": -0.0282, "rho": 0.1293, "theo": 3.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0266, "vega": 0.3003, "theta": -0.0255, "rho": -0.269, "theo": 7.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "VSS270219C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0275, "vega": 0.2973, "theta": -0.0282, "rho": 0.1229, "theo": 3.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0256, "vega": 0.2959, "theta": -0.0255, "rho": -0.2806, "theo": 8.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "VSS270219C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0261, "vega": 0.2931, "theta": -0.0282, "rho": 0.1194, "theo": 3.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0246, "vega": 0.2909, "theta": -0.0256, "rho": -0.2917, "theo": 9.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "VSS270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0248, "vega": 0.2879, "theta": -0.0282, "rho": 0.1138, "theo": 3.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.181, "open_interest": 5.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0235, "vega": 0.2856, "theta": -0.0256, "rho": -0.3019, "theo": 10.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-01T10:14:09", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VSS270219C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0235, "vega": 0.2826, "theta": -0.0282, "rho": 0.1085, "theo": 3.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0224, "vega": 0.2803, "theta": -0.0257, "rho": -0.3115, "theo": 11.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "VSS270219C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0223, "vega": 0.2771, "theta": -0.0282, "rho": 0.1051, "theo": 3.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0214, "vega": 0.2747, "theta": -0.0257, "rho": -0.3206, "theo": 11.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "VSS270219C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0212, "vega": 0.2713, "theta": -0.0283, "rho": 0.1008, "theo": 2.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0204, "vega": 0.2691, "theta": -0.0257, "rho": -0.329, "theo": 12.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "VSS270219C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0202, "vega": 0.2661, "theta": -0.0283, "rho": 0.0964, "theo": 2.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0195, "vega": 0.2637, "theta": -0.0257, "rho": -0.3369, "theo": 13.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "VSS270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0192, "vega": 0.2605, "theta": -0.0284, "rho": 0.0937, "theo": 2.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0186, "vega": 0.2585, "theta": -0.0257, "rho": -0.3443, "theo": 14.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "VSS270219C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0183, "vega": 0.2552, "theta": -0.0284, "rho": 0.0899, "theo": 2.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0177, "vega": 0.2533, "theta": -0.0257, "rho": -0.3513, "theo": 15.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VSS270219C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0174, "vega": 0.2505, "theta": -0.0285, "rho": 0.0868, "theo": 2.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.017, "vega": 0.2482, "theta": -0.0256, "rho": -0.358, "theo": 16.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000002861023}, {"option": "VSS270219C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0166, "vega": 0.2452, "theta": -0.0285, "rho": 0.0835, "theo": 2.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0162, "vega": 0.2433, "theta": -0.0256, "rho": -0.3642, "theo": 17.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VSS270219C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0159, "vega": 0.2404, "theta": -0.0285, "rho": 0.081, "theo": 2.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0155, "vega": 0.2386, "theta": -0.0255, "rho": -0.37, "theo": 18.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000002861023}, {"option": "VSS270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0152, "vega": 0.2357, "theta": -0.0286, "rho": 0.0786, "theo": 2.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0149, "vega": 0.2341, "theta": -0.0255, "rho": -0.3755, "theo": 19.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "VSS270219C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0146, "vega": 0.2313, "theta": -0.0286, "rho": 0.0759, "theo": 2.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0143, "vega": 0.2298, "theta": -0.0254, "rho": -0.3806, "theo": 20.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "VSS270219C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.014, "vega": 0.227, "theta": -0.0286, "rho": 0.0736, "theo": 2.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0137, "vega": 0.2256, "theta": -0.0253, "rho": -0.3854, "theo": 21.0412, "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": 23.2000007629395}, {"option": "VSS270219C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0134, "vega": 0.2232, "theta": -0.0287, "rho": 0.0715, "theo": 2.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0132, "vega": 0.2215, "theta": -0.0252, "rho": -0.39, "theo": 21.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "VSS270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0124, "vega": 0.215, "theta": -0.0287, "rho": 0.0673, "theo": 2.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0122, "vega": 0.2138, "theta": -0.0251, "rho": -0.3982, "theo": 23.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "VSS270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0104, "vega": 0.1978, "theta": -0.0288, "rho": 0.0592, "theo": 1.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0103, "vega": 0.1972, "theta": -0.0245, "rho": -0.4131, "theo": 28.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "VSS270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0089, "vega": 0.1834, "theta": -0.0288, "rho": 0.0528, "theo": 1.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0089, "vega": 0.1832, "theta": -0.024, "rho": -0.4216, "theo": 33.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999994277954}, {"option": "VSS270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0077, "vega": 0.1711, "theta": -0.0288, "rho": 0.0477, "theo": 1.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0078, "vega": 0.1716, "theta": -0.0234, "rho": -0.4244, "theo": 38.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "VSS270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0068, "vega": 0.161, "theta": -0.0287, "rho": 0.0436, "theo": 1.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0069, "vega": 0.1615, "theta": -0.0227, "rho": -0.4243, "theo": 43.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "VSS270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0061, "vega": 0.1515, "theta": -0.0286, "rho": 0.0401, "theo": 1.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0062, "vega": 0.1526, "theta": -0.022, "rho": -0.4226, "theo": 48.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "VSS270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0055, "vega": 0.1436, "theta": -0.0285, "rho": 0.0371, "theo": 1.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0056, "vega": 0.145, "theta": -0.0214, "rho": -0.4198, "theo": 52.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "VSS270219C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.005, "vega": 0.1367, "theta": -0.0284, "rho": 0.0346, "theo": 1.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0051, "vega": 0.1383, "theta": -0.0206, "rho": -0.4177, "theo": 57.7845, "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": 61.0}, {"option": "VSS270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0046, "vega": 0.1305, "theta": -0.0283, "rho": 0.0325, "theo": 1.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0047, "vega": 0.132, "theta": -0.0199, "rho": -0.4123, "theo": 62.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VSS270219C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0042, "vega": 0.1247, "theta": -0.0282, "rho": 0.0306, "theo": 1.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0043, "vega": 0.1263, "theta": -0.0191, "rho": -0.4137, "theo": 67.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1999969482422}, {"option": "VSS270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0039, "vega": 0.1196, "theta": -0.028, "rho": 0.0289, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.004, "vega": 0.1213, "theta": -0.0184, "rho": -0.4112, "theo": 72.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "VSS270219C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0036, "vega": 0.1151, "theta": -0.0279, "rho": 0.0274, "theo": 1.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0037, "vega": 0.1166, "theta": -0.0176, "rho": -0.4088, "theo": 77.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "VSS270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0034, "vega": 0.1111, "theta": -0.0277, "rho": 0.0261, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270219P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0035, "vega": 0.1124, "theta": -0.0167, "rho": -0.4106, "theo": 82.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "VSS270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0018, "vega": 0.0503, "theta": -0.0083, "rho": 0.083, "theo": 69.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "VSS270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0015, "vega": 0.0984, "theta": -0.0139, "rho": -0.0378, "theo": 1.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0021, "vega": 0.0602, "theta": -0.0098, "rho": 0.0999, "theo": 64.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "VSS270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0018, "vega": 0.1093, "theta": -0.0144, "rho": -0.0426, "theo": 1.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0026, "vega": 0.0749, "theta": -0.0111, "rho": 0.1112, "theo": 59.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "VSS270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0021, "vega": 0.1214, "theta": -0.0148, "rho": -0.0483, "theo": 1.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0031, "vega": 0.0893, "theta": -0.0123, "rho": 0.1326, "theo": 55.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "VSS270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0025, "vega": 0.1348, "theta": -0.0153, "rho": -0.0544, "theo": 1.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0036, "vega": 0.1039, "theta": -0.0133, "rho": 0.1538, "theo": 50.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "VSS270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.003, "vega": 0.1497, "theta": -0.0157, "rho": -0.0617, "theo": 1.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0044, "vega": 0.1187, "theta": -0.0144, "rho": 0.1722, "theo": 45.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "VSS270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0036, "vega": 0.1667, "theta": -0.0161, "rho": -0.0706, "theo": 1.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0054, "vega": 0.1468, "theta": -0.0155, "rho": 0.2005, "theo": 40.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "VSS270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0044, "vega": 0.1857, "theta": -0.0165, "rho": -0.0806, "theo": 1.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0065, "vega": 0.1695, "theta": -0.0164, "rho": 0.2227, "theo": 35.5242, "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": 32.0999994277954}, {"option": "VSS270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0054, "vega": 0.2075, "theta": -0.0168, "rho": -0.0933, "theo": 2.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.008, "vega": 0.191, "theta": -0.0173, "rho": 0.2381, "theo": 30.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "VSS270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0067, "vega": 0.2325, "theta": -0.0171, "rho": -0.1087, "theo": 2.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.01, "vega": 0.2333, "theta": -0.0181, "rho": 0.2728, "theo": 25.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "VSS270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0084, "vega": 0.2614, "theta": -0.0173, "rho": -0.1285, "theo": 2.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0125, "vega": 0.2647, "theta": -0.0186, "rho": 0.2867, "theo": 21.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VSS270521P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0106, "vega": 0.2947, "theta": -0.0174, "rho": -0.1537, "theo": 2.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0157, "vega": 0.3139, "theta": -0.0188, "rho": 0.3163, "theo": 16.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "VSS270521P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0136, "vega": 0.3327, "theta": -0.0175, "rho": -0.1882, "theo": 3.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VSS270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0194, "vega": 0.3631, "theta": -0.0186, "rho": 0.3293, "theo": 12.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "VSS270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0173, "vega": 0.3734, "theta": -0.0173, "rho": -0.2359, "theo": 4.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VSS270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.0227, "vega": 0.4039, "theta": -0.0181, "rho": 0.3186, "theo": 8.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000007152557}, {"option": "VSS270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.021, "vega": 0.4089, "theta": -0.0171, "rho": -0.3015, "theo": 5.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999992847443}, {"option": "VSS270521C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0235, "vega": 0.4187, "theta": -0.0178, "rho": 0.3016, "theo": 7.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "VSS270521P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0223, "vega": 0.4204, "theta": -0.0169, "rho": -0.3486, "theo": 6.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999992847443}, {"option": "VSS270521C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0235, "vega": 0.4209, "theta": -0.0177, "rho": 0.2946, "theo": 6.5707, "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": 6.30000007152557}, {"option": "VSS270521P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0224, "vega": 0.4217, "theta": -0.0169, "rho": -0.3655, "theo": 7.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VSS270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0233, "vega": 0.4213, "theta": -0.0177, "rho": 0.2844, "theo": 6.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "VSS270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0224, "vega": 0.4218, "theta": -0.0168, "rho": -0.3812, "theo": 7.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "VSS270521C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.023, "vega": 0.4205, "theta": -0.0177, "rho": 0.2757, "theo": 5.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VSS270521P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0222, "vega": 0.4206, "theta": -0.0168, "rho": -0.3959, "theo": 8.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VSS270521C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0226, "vega": 0.4184, "theta": -0.0177, "rho": 0.2674, "theo": 5.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VSS270521P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.022, "vega": 0.4182, "theta": -0.0167, "rho": -0.4115, "theo": 8.8569, "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": 11.5}, {"option": "VSS270521C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0221, "vega": 0.4151, "theta": -0.0176, "rho": 0.2572, "theo": 5.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "VSS270521P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0215, "vega": 0.4149, "theta": -0.0167, "rho": -0.4262, "theo": 9.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "VSS270521C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0215, "vega": 0.4113, "theta": -0.0177, "rho": 0.2473, "theo": 4.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "VSS270521P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.021, "vega": 0.4108, "theta": -0.0167, "rho": -0.4381, "theo": 10.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999998569489}, {"option": "VSS270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0208, "vega": 0.4067, "theta": -0.0177, "rho": 0.2372, "theo": 4.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0205, "vega": 0.406, "theta": -0.0166, "rho": -0.4509, "theo": 10.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "VSS270521C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0202, "vega": 0.401, "theta": -0.0177, "rho": 0.2304, "theo": 4.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0199, "vega": 0.4007, "theta": -0.0166, "rho": -0.4642, "theo": 11.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "VSS270521C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0195, "vega": 0.3956, "theta": -0.0178, "rho": 0.2211, "theo": 4.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0192, "vega": 0.3951, "theta": -0.0166, "rho": -0.4754, "theo": 12.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VSS270521C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0188, "vega": 0.39, "theta": -0.0178, "rho": 0.2126, "theo": 3.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "VSS270521P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0186, "vega": 0.3893, "theta": -0.0165, "rho": -0.4843, "theo": 13.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "VSS270521C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0181, "vega": 0.3842, "theta": -0.0178, "rho": 0.2061, "theo": 3.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.018, "vega": 0.3834, "theta": -0.0165, "rho": -0.494, "theo": 14.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "VSS270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0175, "vega": 0.3778, "theta": -0.0179, "rho": 0.1993, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0174, "vega": 0.3774, "theta": -0.0164, "rho": -0.5044, "theo": 15.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "VSS270521C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0168, "vega": 0.3716, "theta": -0.0179, "rho": 0.1919, "theo": 3.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0168, "vega": 0.3713, "theta": -0.0164, "rho": -0.5134, "theo": 15.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VSS270521C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0162, "vega": 0.3658, "theta": -0.018, "rho": 0.1851, "theo": 3.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0162, "vega": 0.3655, "theta": -0.0163, "rho": -0.52, "theo": 16.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999997138977}, {"option": "VSS270521C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0156, "vega": 0.3602, "theta": -0.018, "rho": 0.1789, "theo": 3.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0156, "vega": 0.3595, "theta": -0.0163, "rho": -0.5262, "theo": 17.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "VSS270521C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0151, "vega": 0.3543, "theta": -0.018, "rho": 0.1741, "theo": 3.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0151, "vega": 0.3538, "theta": -0.0162, "rho": -0.5326, "theo": 18.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VSS270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0146, "vega": 0.3485, "theta": -0.018, "rho": 0.1688, "theo": 3.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0146, "vega": 0.3481, "theta": -0.0162, "rho": -0.5395, "theo": 19.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VSS270521C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.014, "vega": 0.3429, "theta": -0.0181, "rho": 0.164, "theo": 3.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0141, "vega": 0.3426, "theta": -0.0161, "rho": -0.5451, "theo": 20.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "VSS270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0122, "vega": 0.3222, "theta": -0.0182, "rho": 0.1463, "theo": 2.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0124, "vega": 0.3218, "theta": -0.0159, "rho": -0.5602, "theo": 24.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "VSS270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0105, "vega": 0.2994, "theta": -0.0182, "rho": 0.1291, "theo": 2.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0107, "vega": 0.2991, "theta": -0.0156, "rho": -0.5742, "theo": 28.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "VSS270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0091, "vega": 0.28, "theta": -0.0183, "rho": 0.1158, "theo": 2.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0094, "vega": 0.279, "theta": -0.0152, "rho": -0.5749, "theo": 33.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999994277954}, {"option": "VSS270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.008, "vega": 0.2633, "theta": -0.0183, "rho": 0.1052, "theo": 2.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0084, "vega": 0.262, "theta": -0.0149, "rho": -0.5777, "theo": 38.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "VSS270521C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0071, "vega": 0.2484, "theta": -0.0183, "rho": 0.0963, "theo": 2.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0075, "vega": 0.2462, "theta": -0.0146, "rho": -0.5702, "theo": 43.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "VSS270521C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0064, "vega": 0.236, "theta": -0.0183, "rho": 0.089, "theo": 2.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0068, "vega": 0.2326, "theta": -0.0142, "rho": -0.5685, "theo": 47.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "VSS270521C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0058, "vega": 0.2247, "theta": -0.0183, "rho": 0.083, "theo": 1.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0063, "vega": 0.2205, "theta": -0.0137, "rho": -0.5624, "theo": 52.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "VSS270521C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0053, "vega": 0.2143, "theta": -0.0182, "rho": 0.0774, "theo": 1.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0058, "vega": 0.209, "theta": -0.0133, "rho": -0.5593, "theo": 57.561, "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": 60.5}, {"option": "VSS270521C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0049, "vega": 0.2055, "theta": -0.0182, "rho": 0.0728, "theo": 1.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0053, "vega": 0.1985, "theta": -0.0128, "rho": -0.5533, "theo": 62.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VSS270521C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0045, "vega": 0.1976, "theta": -0.0182, "rho": 0.0687, "theo": 1.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.005, "vega": 0.1894, "theta": -0.0123, "rho": -0.5506, "theo": 67.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "VSS270521C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0042, "vega": 0.1903, "theta": -0.0181, "rho": 0.0652, "theo": 1.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0046, "vega": 0.1811, "theta": -0.0117, "rho": -0.5448, "theo": 72.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "VSS270521C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0039, "vega": 0.1835, "theta": -0.018, "rho": 0.0621, "theo": 1.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0043, "vega": 0.1732, "theta": -0.0112, "rho": -0.5401, "theo": 77.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "VSS270521C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0037, "vega": 0.1773, "theta": -0.018, "rho": 0.059, "theo": 1.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0041, "vega": 0.1657, "theta": -0.0106, "rho": -0.5372, "theo": 82.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "VSS270521C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0034, "vega": 0.1718, "theta": -0.0179, "rho": 0.0564, "theo": 1.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSS270521P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0038, "vega": 0.159, "theta": -0.01, "rho": -0.5332, "theo": 86.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1999969482422}], "symbol": "VSS", "security_type": "stock", "exchange_id": 3, "current_price": 149.6, "price_change": 4.45, "price_change_percent": 3.0658, "bid": 140.96, "ask": 151.89, "bid_size": 100, "ask_size": 100, "open": 147.78, "high": 149.88, "low": 147.65, "close": 149.6, "prev_day_close": 145.15, "volume": 158591, "iv30": 23.936, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193279, "last_trade_time": "2026-11-09T15:59:47", "tick": "up"}, "symbol": "VSS"}