{"timestamp": "2026-11-07 03:55:52", "data": {"options": [{"option": "VST261106C00070000", "bid": 53.65, "bid_size": 21.0, "ask": 56.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.04, "last_trade_time": "2026-11-03T14:18:13", "percent_change": 0.0, "prev_day_close": 43.3249988555908}, {"option": "VST261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:10:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VST261106C00075000", "bid": 48.65, "bid_size": 20.0, "ask": 50.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "VST261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:10:35", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "VST261106C00080000", "bid": 43.95, "bid_size": 22.0, "ask": 45.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T09:50:31", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "VST261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.8, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:50:16", "percent_change": 320.0, "prev_day_close": 0.25}, {"option": "VST261106C00085000", "bid": 39.2, "bid_size": 9.0, "ask": 40.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4249992370606}, {"option": "VST261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.02, "open": 1.1, "high": 1.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:19:06", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "VST261106C00090000", "bid": 33.65, "bid_size": 22.0, "ask": 36.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.69, "last_trade_time": "2026-10-07T10:24:37", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "VST261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.0, "open_interest": 1358.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:18", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "VST261106C00095000", "bid": 28.65, "bid_size": 22.0, "ask": 30.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "VST261106P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 0.0, "open_interest": 140.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.16, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:43:19", "percent_change": -94.1176, "prev_day_close": 0.170000001788139}, {"option": "VST261106C00100000", "bid": 24.2, "bid_size": 43.0, "ask": 26.05, "ask_size": 25.0, "iv": 0.0, "open_interest": 18.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.77, "change": 10.7, "open": 22.0, "high": 25.65, "low": 20.06, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-06T15:19:25", "percent_change": 76.9784, "prev_day_close": 13.8999996185303}, {"option": "VST261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 788.0, "volume": 89.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.455, "open": 0.07, "high": 0.23, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:36:42", "percent_change": -97.8495, "prev_day_close": 0.464999988675118}, {"option": "VST261106C00105000", "bid": 19.15, "bid_size": 14.0, "ask": 20.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 8.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.765, "change": 8.0, "open": 14.9, "high": 17.5, "low": 14.7, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T11:06:20", "percent_change": 86.9565, "prev_day_close": 9.19999980926514}, {"option": "VST261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 8.0, "iv": 0.0, "open_interest": 755.0, "volume": 126.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.085, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:53:55", "percent_change": -93.133, "prev_day_close": 1.16500002145767}, {"option": "VST261106C00107000", "bid": 16.6, "bid_size": 62.0, "ask": 18.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.77, "change": 5.525, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T09:58:31", "percent_change": 71.987, "prev_day_close": 7.67499995231628}, {"option": "VST261106P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 19.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.4, "open": 0.08, "high": 0.31, "low": 0.01, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:19:29", "percent_change": -85.8896, "prev_day_close": 1.62999999523163}, {"option": "VST261106C00108000", "bid": 15.65, "bid_size": 65.0, "ask": 17.95, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T10:25:52", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VST261106P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 5.0, "iv": 0.0, "open_interest": 180.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.86, "open": 1.15, "high": 1.15, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:02:47", "percent_change": -97.8947, "prev_day_close": 1.89999997615814}, {"option": "VST261106C00109000", "bid": 14.65, "bid_size": 22.0, "ask": 16.95, "ask_size": 21.0, "iv": 8.1483, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "VST261106P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.5112, "open_interest": 61.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.235, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:49:31", "percent_change": -99.5546, "prev_day_close": 2.24500000476837}, {"option": "VST261106C00110000", "bid": 14.2, "bid_size": 61.0, "ask": 16.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 60.0, "volume": 50.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.77, "change": 8.295, "open": 10.05, "high": 14.57, "low": 9.7, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-11-06T14:27:50", "percent_change": 147.467, "prev_day_close": 5.625}, {"option": "VST261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.1101, "open_interest": 464.0, "volume": 395.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.48, "open": 0.22, "high": 0.27, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:53:55", "percent_change": -96.875, "prev_day_close": 2.56000006198883}, {"option": "VST261106C00111000", "bid": 12.65, "bid_size": 65.0, "ask": 14.95, "ask_size": 41.0, "iv": 7.1853, "open_interest": 19.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.765, "change": 5.0, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T09:44:08", "percent_change": 100.0, "prev_day_close": 5.0}, {"option": "VST261106P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 8.0, "iv": 0.0, "open_interest": 165.0, "volume": 503.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.95, "open": 0.17, "high": 0.3, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:52:16", "percent_change": -98.9933, "prev_day_close": 2.98000001907349}, {"option": "VST261106C00112000", "bid": 11.75, "bid_size": 103.0, "ask": 14.0, "ask_size": 41.0, "iv": 8.0703, "open_interest": 27.0, "volume": 27.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.765, "change": 7.525, "open": 8.45, "high": 13.5, "low": 6.8, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T13:37:14", "percent_change": 168.156, "prev_day_close": 4.47499990463257}, {"option": "VST261106P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 5.3123, "open_interest": 567.0, "volume": 909.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -3.465, "open": 0.18, "high": 0.35, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:01:22", "percent_change": -99.7122, "prev_day_close": 3.47499990463257}, {"option": "VST261106C00113000", "bid": 11.25, "bid_size": 50.0, "ask": 12.35, "ask_size": 33.0, "iv": 6.2254, "open_interest": 99.0, "volume": 50.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.765, "change": 7.865, "open": 7.5, "high": 12.75, "low": 6.65, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-11-06T15:46:10", "percent_change": 200.382, "prev_day_close": 3.92500007152557}, {"option": "VST261106P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 5.0, "iv": 0.0, "open_interest": 828.0, "volume": 123.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -3.37, "open": 0.01, "high": 0.53, "low": 0.01, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:36:42", "percent_change": -86.4103, "prev_day_close": 3.89999997615814}, {"option": "VST261106C00114000", "bid": 10.25, "bid_size": 205.0, "ask": 11.65, "ask_size": 210.0, "iv": 7.7459, "open_interest": 482.0, "volume": 326.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.765, "change": 7.425, "open": 5.45, "high": 11.26, "low": 5.3, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T15:43:05", "percent_change": 213.669, "prev_day_close": 3.47500002384186}, {"option": "VST261106P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 8.0, "iv": 0.0, "open_interest": 72.0, "volume": 95.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -4.095, "open": 0.3, "high": 0.3, "low": 0.01, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:41:21", "percent_change": -93.6, "prev_day_close": 4.375}, {"option": "VST261106C00115000", "bid": 9.2, "bid_size": 240.0, "ask": 10.6, "ask_size": 189.0, "iv": 6.6806, "open_interest": 183.0, "volume": 105.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.765, "change": 7.16, "open": 7.19, "high": 10.22, "low": 4.8, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-06T15:40:52", "percent_change": 233.987, "prev_day_close": 3.05999994277954}, {"option": "VST261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 5.5687, "open_interest": 5370.0, "volume": 209.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -4.925, "open": 0.1, "high": 0.95, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:55:58", "percent_change": -98.995, "prev_day_close": 4.97499990463257}, {"option": "VST261106C00116000", "bid": 7.5, "bid_size": 335.0, "ask": 9.95, "ask_size": 114.0, "iv": 0.0, "open_interest": 1185.0, "volume": 30.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.77, "change": 5.87, "open": 5.17, "high": 9.0, "low": 4.62, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T15:01:36", "percent_change": 223.194, "prev_day_close": 2.62999999523163}, {"option": "VST261106P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 8.5273, "open_interest": 12.0, "volume": 47.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -5.53, "open": 0.92, "high": 1.0, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:26:39", "percent_change": -99.6396, "prev_day_close": 5.55000019073486}, {"option": "VST261106C00117000", "bid": 6.9, "bid_size": 143.0, "ask": 8.7, "ask_size": 83.0, "iv": 4.3015, "open_interest": 287.0, "volume": 130.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.765, "change": 5.69, "open": 4.15, "high": 8.0, "low": 3.27, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T12:20:36", "percent_change": 251.77, "prev_day_close": 2.26000010967255}, {"option": "VST261106P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 8.0, "iv": 7.9833, "open_interest": 2.0, "volume": 105.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -6.18, "open": 1.16, "high": 1.49, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:48:00", "percent_change": -99.6774, "prev_day_close": 6.19999980926514}, {"option": "VST261106C00118000", "bid": 5.5, "bid_size": 267.0, "ask": 7.6, "ask_size": 187.0, "iv": 0.0, "open_interest": 326.0, "volume": 225.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.765, "change": 5.265, "open": 4.55, "high": 7.5, "low": 2.58, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-11-06T15:20:03", "percent_change": 276.378, "prev_day_close": 1.90499997138977}, {"option": "VST261106P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 5.0, "iv": 6.9445, "open_interest": 271.0, "volume": 173.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -6.915, "open": 1.44, "high": 1.68, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:21:57", "percent_change": -99.8556, "prev_day_close": 6.92499995231628}, {"option": "VST261106C00119000", "bid": 5.15, "bid_size": 132.0, "ask": 6.7, "ask_size": 92.0, "iv": 4.5398, "open_interest": 132.0, "volume": 136.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.765, "change": 4.265, "open": 3.5, "high": 6.6, "low": 1.76, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:16:41", "percent_change": 260.856, "prev_day_close": 1.63499999046326}, {"option": "VST261106P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 8.0, "iv": 5.2224, "open_interest": 140.0, "volume": 399.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -7.59, "open": 1.61, "high": 2.0, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:56:10", "percent_change": -99.8684, "prev_day_close": 7.60000014305115}, {"option": "VST261106C00120000", "bid": 4.45, "bid_size": 190.0, "ask": 5.3, "ask_size": 163.0, "iv": 3.5739, "open_interest": 1033.0, "volume": 1056.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.765, "change": 3.115, "open": 2.0, "high": 5.6, "low": 1.23, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-06T15:59:17", "percent_change": 223.297, "prev_day_close": 1.39500004053116}, {"option": "VST261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.1345, "open_interest": 5333.0, "volume": 434.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -8.315, "open": 1.39, "high": 2.8, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:31:30", "percent_change": -99.8799, "prev_day_close": 8.3250002861023}, {"option": "VST261106C00121000", "bid": 3.2, "bid_size": 218.0, "ask": 4.35, "ask_size": 168.0, "iv": 1.8948, "open_interest": 229.0, "volume": 1972.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.765, "change": 2.47, "open": 3.4, "high": 4.7, "low": 0.85, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T15:49:25", "percent_change": 214.783, "prev_day_close": 1.14999997615814}, {"option": "VST261106P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.0119, "open_interest": 35.0, "volume": 390.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -9.005, "open": 2.55, "high": 3.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:24:29", "percent_change": -98.6849, "prev_day_close": 9.125}, {"option": "VST261106C00122000", "bid": 2.24, "bid_size": 257.0, "ask": 3.3, "ask_size": 181.0, "iv": 1.3149, "open_interest": 133.0, "volume": 647.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.765, "change": 1.64, "open": 3.35, "high": 3.65, "low": 0.5, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:55:46", "percent_change": 170.833, "prev_day_close": 0.959999978542328}, {"option": "VST261106P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 225.0, "iv": 2.8051, "open_interest": 119.0, "volume": 404.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -9.88, "open": 3.55, "high": 3.85, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:07:50", "percent_change": -99.798, "prev_day_close": 9.90000009536743}, {"option": "VST261106C00123000", "bid": 1.28, "bid_size": 221.0, "ask": 2.19, "ask_size": 45.0, "iv": 0.0, "open_interest": 223.0, "volume": 905.0, "delta": 0.999, "gamma": 0.0059, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.7651, "change": 0.945, "open": 1.66, "high": 2.82, "low": 0.36, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T15:52:34", "percent_change": 120.382, "prev_day_close": 0.784999996423721}, {"option": "VST261106P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.8889, "open_interest": 112.0, "volume": 337.0, "delta": -0.001, "gamma": 0.0058, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -10.615, "open": 3.0, "high": 4.55, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:44:04", "percent_change": -99.9059, "prev_day_close": 10.625}, {"option": "VST261106C00124000", "bid": 0.42, "bid_size": 214.0, "ask": 1.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 222.0, "volume": 1004.0, "delta": 0.9108, "gamma": 0.2824, "vega": 0.0015, "theta": -0.0236, "rho": 0.0, "theo": 0.7886, "change": 0.04, "open": 0.85, "high": 2.0, "low": 0.3, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:58:42", "percent_change": 6.15385, "prev_day_close": 0.650000005960464}, {"option": "VST261106P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 79.0, "iv": 0.7267, "open_interest": 145.0, "volume": 455.0, "delta": -0.0891, "gamma": 0.2824, "vega": 0.0015, "theta": -0.0236, "rho": 0.0, "theo": 0.0236, "change": -11.365, "open": 3.75, "high": 4.4, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:58:37", "percent_change": -99.4748, "prev_day_close": 11.4250001907349}, {"option": "VST261106C00125000", "bid": 0.04, "bid_size": 72.0, "ask": 0.19, "ask_size": 23.0, "iv": 0.5632, "open_interest": 541.0, "volume": 2591.0, "delta": 0.3402, "gamma": 0.6465, "vega": 0.0035, "theta": -0.1281, "rho": 0.0, "theo": 0.1281, "change": -0.485, "open": 0.92, "high": 1.35, "low": 0.03, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:59:53", "percent_change": -81.5126, "prev_day_close": 0.594999998807907}, {"option": "VST261106P00125000", "bid": 0.29, "bid_size": 1.0, "ask": 0.51, "ask_size": 21.0, "iv": 0.7067, "open_interest": 450.0, "volume": 335.0, "delta": -0.6598, "gamma": 0.6465, "vega": 0.0035, "theta": -0.1281, "rho": 0.0, "theo": 0.3631, "change": -11.67, "open": 5.33, "high": 5.33, "low": 0.08, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:59:44", "percent_change": -96.8465, "prev_day_close": 12.0499997138977}, {"option": "VST261106C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.915, "open_interest": 555.0, "volume": 409.0, "delta": 0.0147, "gamma": 0.066, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": -0.48, "open": 0.79, "high": 0.89, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:55:46", "percent_change": -97.9592, "prev_day_close": 0.489999994635582}, {"option": "VST261106P00126000", "bid": 0.87, "bid_size": 23.0, "ask": 2.02, "ask_size": 38.0, "iv": 1.7167, "open_interest": 93.0, "volume": 85.0, "delta": -0.9853, "gamma": 0.066, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 1.2379, "change": -11.875, "open": 6.69, "high": 6.7, "low": 0.59, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:51:59", "percent_change": -91.1708, "prev_day_close": 13.0250000953674}, {"option": "VST261106C00127000", "bid": 0.01, "bid_size": 2.0, "ask": 0.2, "ask_size": 69.0, "iv": 1.9616, "open_interest": 100.0, "volume": 251.0, "delta": 0.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.38, "open": 0.3, "high": 0.52, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:36:58", "percent_change": -95.0, "prev_day_close": 0.400000005960464}, {"option": "VST261106P00127000", "bid": 1.31, "bid_size": 41.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 75.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.235, "change": -11.385, "open": 8.0, "high": 8.0, "low": 2.04, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T14:52:10", "percent_change": -81.7594, "prev_day_close": 13.9250001907349}, {"option": "VST261106C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4717, "open_interest": 302.0, "volume": 530.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.285, "open": 0.23, "high": 0.36, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:04:02", "percent_change": -93.4426, "prev_day_close": 0.304999992251396}, {"option": "VST261106P00128000", "bid": 2.8, "bid_size": 139.0, "ask": 4.0, "ask_size": 145.0, "iv": 2.897, "open_interest": 306.0, "volume": 27.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.235, "change": -11.845, "open": 8.69, "high": 8.69, "low": 2.77, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T15:50:00", "percent_change": -77.545, "prev_day_close": 15.2749996185303}, {"option": "VST261106C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 53.0, "iv": 3.1161, "open_interest": 177.0, "volume": 139.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.165, "open": 0.3, "high": 0.36, "low": 0.02, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:53:55", "percent_change": -57.8947, "prev_day_close": 0.285000003874302}, {"option": "VST261106P00129000", "bid": 3.35, "bid_size": 99.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 70.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.235, "change": -11.68, "open": 9.45, "high": 9.45, "low": 3.35, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T15:58:58", "percent_change": -73.6908, "prev_day_close": 15.8500003814697}, {"option": "VST261106C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 2.2281, "open_interest": 1132.0, "volume": 843.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.22, "open": 0.6, "high": 0.6, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:42:41", "percent_change": -95.6522, "prev_day_close": 0.229999996721745}, {"option": "VST261106P00130000", "bid": 4.95, "bid_size": 18.0, "ask": 5.75, "ask_size": 195.0, "iv": 3.7287, "open_interest": 1078.0, "volume": 242.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.235, "change": -11.845, "open": 9.41, "high": 10.83, "low": 4.39, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-11-06T15:59:44", "percent_change": -69.1679, "prev_day_close": 17.125}, {"option": "VST261106C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 8.0, "iv": 5.2367, "open_interest": 54.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.285, "open": 0.23, "high": 0.23, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:58:22", "percent_change": -93.4426, "prev_day_close": 0.305000007152557}, {"option": "VST261106P00131000", "bid": 4.95, "bid_size": 267.0, "ask": 7.3, "ask_size": 205.0, "iv": 0.0, "open_interest": 167.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.235, "change": -11.07, "open": 11.4, "high": 11.4, "low": 6.78, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-06T13:34:46", "percent_change": -62.0168, "prev_day_close": 17.8500003814697}, {"option": "VST261106C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.9455, "open_interest": 50.0, "volume": 47.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.195, "open": 0.09, "high": 0.24, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:19:58", "percent_change": -79.5918, "prev_day_close": 0.244999993592501}, {"option": "VST261106P00132000", "bid": 6.7, "bid_size": 160.0, "ask": 7.95, "ask_size": 130.0, "iv": 4.5222, "open_interest": 242.0, "volume": 18.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.235, "change": -11.38, "open": 12.4, "high": 12.5, "low": 6.97, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-06T15:53:04", "percent_change": -61.0188, "prev_day_close": 18.6499996185303}, {"option": "VST261106C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 8.0, "iv": 0.0, "open_interest": 152.0, "volume": 170.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:52:02", "percent_change": -93.3333, "prev_day_close": 0.150000000372529}, {"option": "VST261106P00133000", "bid": 7.8, "bid_size": 145.0, "ask": 8.75, "ask_size": 103.0, "iv": 4.3301, "open_interest": 173.0, "volume": 15.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.235, "change": -11.34, "open": 12.6, "high": 12.6, "low": 7.88, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-11-06T15:53:31", "percent_change": -57.5635, "prev_day_close": 19.7000007629395}, {"option": "VST261106C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 8.0, "iv": 5.0028, "open_interest": 90.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.29, "open": 0.13, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:53:55", "percent_change": -76.3158, "prev_day_close": 0.379999999888241}, {"option": "VST261106P00134000", "bid": 8.25, "bid_size": 219.0, "ask": 10.5, "ask_size": 85.0, "iv": 5.9668, "open_interest": 195.0, "volume": 17.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.235, "change": -9.27, "open": 14.35, "high": 15.0, "low": 11.53, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-06T11:01:06", "percent_change": -44.5673, "prev_day_close": 20.8000001907349}, {"option": "VST261106C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 4.2855, "open_interest": 628.0, "volume": 45.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.105, "open": 0.05, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:07:09", "percent_change": -84.0, "prev_day_close": 0.12500000372529}, {"option": "VST261106P00135000", "bid": 9.7, "bid_size": 211.0, "ask": 11.0, "ask_size": 190.0, "iv": 6.1989, "open_interest": 1312.0, "volume": 248.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.235, "change": -11.34, "open": 14.01, "high": 15.4, "low": 9.49, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-11-06T15:52:54", "percent_change": -52.2581, "prev_day_close": 21.6999998092651}, {"option": "VST261106C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 4.299, "open_interest": 89.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.13, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:20:43", "percent_change": -76.4706, "prev_day_close": 0.17000000551343}, {"option": "VST261106P00136000", "bid": 10.4, "bid_size": 124.0, "ask": 12.5, "ask_size": 104.0, "iv": 7.5798, "open_interest": 175.0, "volume": 24.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.235, "change": -12.19, "open": 16.35, "high": 16.5, "low": 10.51, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-11-06T15:30:42", "percent_change": -53.7004, "prev_day_close": 22.7000007629395}, {"option": "VST261106C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 1.0, "iv": 0.0, "open_interest": 235.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.19, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:51:57", "percent_change": -86.3636, "prev_day_close": 0.219999998807907}, {"option": "VST261106P00137000", "bid": 11.65, "bid_size": 176.0, "ask": 13.0, "ask_size": 81.0, "iv": 6.7978, "open_interest": 367.0, "volume": 56.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.235, "change": -11.645, "open": 17.0, "high": 18.05, "low": 11.44, "tick": "no_change", "last_trade_price": 12.03, "last_trade_time": "2026-11-06T15:45:06", "percent_change": -49.1869, "prev_day_close": 23.6750001907349}, {"option": "VST261106C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.9442, "open_interest": 379.0, "volume": 21.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.03, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:26:11", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "VST261106P00138000", "bid": 12.4, "bid_size": 125.0, "ask": 14.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 204.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.23, "change": -10.505, "open": 17.64, "high": 17.64, "low": 13.55, "tick": "up", "last_trade_price": 14.22, "last_trade_time": "2026-11-06T14:44:17", "percent_change": -42.4874, "prev_day_close": 24.7250003814697}, {"option": "VST261106C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 8.0, "iv": 0.0, "open_interest": 487.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.105, "open": 0.26, "high": 0.26, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:52:16", "percent_change": -72.4138, "prev_day_close": 0.144999995827675}, {"option": "VST261106P00139000", "bid": 13.4, "bid_size": 25.0, "ask": 15.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 90.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.23, "change": -10.825, "open": 19.3, "high": 19.35, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T13:39:27", "percent_change": -41.9167, "prev_day_close": 25.8249998092651}, {"option": "VST261106C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.5717, "open_interest": 2469.0, "volume": 387.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.065, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:42:49", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "VST261106P00140000", "bid": 14.65, "bid_size": 132.0, "ask": 16.0, "ask_size": 114.0, "iv": 8.0613, "open_interest": 555.0, "volume": 51.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.235, "change": -12.36, "open": 19.43, "high": 21.3, "low": 14.25, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-11-06T15:38:36", "percent_change": -45.7778, "prev_day_close": 27.0}, {"option": "VST261106C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 5.8794, "open_interest": 183.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.275, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:33:05", "percent_change": -93.2203, "prev_day_close": 0.294999986886978}, {"option": "VST261106P00141000", "bid": 15.5, "bid_size": 24.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 12.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.23, "change": -6.575, "open": 21.3, "high": 21.3, "low": 21.2, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-06T09:32:23", "percent_change": -23.6298, "prev_day_close": 27.8249998092651}, {"option": "VST261106C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 8.0, "iv": 0.0, "open_interest": 219.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 1.255, "open": 0.03, "high": 1.43, "low": 0.03, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T12:44:14", "percent_change": 717.143, "prev_day_close": 0.174999997019768}, {"option": "VST261106P00142000", "bid": 16.5, "bid_size": 30.0, "ask": 18.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 57.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.23, "change": -11.89, "open": 22.3, "high": 22.3, "low": 16.91, "tick": "no_change", "last_trade_price": 16.91, "last_trade_time": "2026-11-06T15:45:06", "percent_change": -41.2847, "prev_day_close": 28.8000001907349}, {"option": "VST261106C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 8.0, "iv": 0.0, "open_interest": 657.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.13, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:44:11", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "VST261106P00143000", "bid": 17.5, "bid_size": 24.0, "ask": 19.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 41.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.23, "change": -10.465, "open": 21.7, "high": 23.4, "low": 17.88, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-11-06T13:18:17", "percent_change": -35.2061, "prev_day_close": 29.7250003814697}, {"option": "VST261106C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 139.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.98, "high": 0.98, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:33:56", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "VST261106P00144000", "bid": 18.5, "bid_size": 20.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.05, "last_trade_time": "2026-11-05T15:33:44", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "VST261106C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 7.074, "open_interest": 2273.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.115, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:37:53", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "VST261106P00145000", "bid": 18.9, "bid_size": 76.0, "ask": 21.45, "ask_size": 57.0, "iv": 0.0, "open_interest": 93.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.23, "change": -8.575, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T10:48:26", "percent_change": -26.7342, "prev_day_close": 32.0749998092651}, {"option": "VST261106C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 5.0, "iv": 0.0, "open_interest": 952.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:35:34", "percent_change": -5.88235, "prev_day_close": 0.084999998100102}, {"option": "VST261106P00146000", "bid": 20.05, "bid_size": 21.0, "ask": 22.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.83, "last_trade_time": "2026-11-05T15:47:57", "percent_change": 0.0, "prev_day_close": 32.7749996185303}, {"option": "VST261106C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 293.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 1.185, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T12:44:14", "percent_change": 578.049, "prev_day_close": 0.204999998211861}, {"option": "VST261106P00147000", "bid": 21.5, "bid_size": 124.0, "ask": 23.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.37, "last_trade_time": "2026-11-04T14:09:58", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "VST261106C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 104.0, "volume": 17.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.255, "open": 2.13, "high": 2.13, "low": 0.01, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:27:24", "percent_change": 340.0, "prev_day_close": 0.0750000029802322}, {"option": "VST261106P00148000", "bid": 22.5, "bid_size": 20.0, "ask": 24.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-11-05T11:38:23", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "VST261106C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 9.0, "iv": 0.0, "open_interest": 108.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.655, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:42:42", "percent_change": -90.3448, "prev_day_close": 0.7249999884516}, {"option": "VST261106P00149000", "bid": 23.0, "bid_size": 37.0, "ask": 25.35, "ask_size": 29.0, "iv": 0.0, "open_interest": 5.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.23, "change": -6.375, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-11-06T09:50:18", "percent_change": -17.8197, "prev_day_close": 35.7749996185303}, {"option": "VST261106C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 8.4953, "open_interest": 8379.0, "volume": 94.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.02, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:58:21", "percent_change": -81.8182, "prev_day_close": 0.0550000015646219}, {"option": "VST261106P00150000", "bid": 24.5, "bid_size": 19.0, "ask": 26.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 71.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.23, "change": -10.875, "open": 29.0, "high": 29.02, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T13:41:24", "percent_change": -29.3324, "prev_day_close": 37.0750007629394}, {"option": "VST261106C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 5.0, "iv": 0.0, "open_interest": 398.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:04:46", "percent_change": -52.9412, "prev_day_close": 0.084999998100102}, {"option": "VST261106P00152500", "bid": 27.0, "bid_size": 20.0, "ask": 28.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.01, "last_trade_time": "2026-11-04T12:35:06", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "VST261106C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 45.0, "iv": 0.0, "open_interest": 2032.0, "volume": 460.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.14, "open": 0.01, "high": 0.22, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:42:57", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "VST261106P00155000", "bid": 29.5, "bid_size": 20.0, "ask": 31.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.09, "last_trade_time": "2026-11-05T13:45:52", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "VST261106C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 227.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.08, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:57:49", "percent_change": -57.1429, "prev_day_close": 0.140000000596046}, {"option": "VST261106P00157500", "bid": 32.0, "bid_size": 20.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.03, "last_trade_time": "2026-11-05T11:09:12", "percent_change": 0.0, "prev_day_close": 44.1500015258789}, {"option": "VST261106C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.0, "open_interest": 3235.0, "volume": 33.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:49:39", "percent_change": -78.9474, "prev_day_close": 0.0949999978765845}, {"option": "VST261106P00160000", "bid": 34.5, "bid_size": 24.0, "ask": 36.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.06, "last_trade_time": "2026-11-05T15:34:54", "percent_change": 0.0, "prev_day_close": 47.2749996185303}, {"option": "VST261106C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.0, "open_interest": 429.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.155, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:44:10", "percent_change": -93.9394, "prev_day_close": 0.165000006556511}, {"option": "VST261106P00162500", "bid": 36.4, "bid_size": 26.0, "ask": 38.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.28, "last_trade_time": "2026-10-30T10:44:45", "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "VST261106C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 117.0, "iv": 0.0, "open_interest": 2834.0, "volume": 271.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:33:13", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "VST261106P00165000", "bid": 39.5, "bid_size": 19.0, "ask": 41.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.15, "last_trade_time": "2026-11-04T10:06:55", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "VST261106C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 289.0, "volume": 24.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.125, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:00:00", "percent_change": -92.5926, "prev_day_close": 0.13499999511987}, {"option": "VST261106P00167500", "bid": 41.5, "bid_size": 23.0, "ask": 43.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-10-26T09:45:04", "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "VST261106C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 764.0, "volume": 30.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.14, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:56:06", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "VST261106P00170000", "bid": 44.05, "bid_size": 20.0, "ask": 46.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-11-03T15:59:17", "percent_change": 0.0, "prev_day_close": 56.8250007629394}, {"option": "VST261106C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:35:35", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "VST261106P00172500", "bid": 46.35, "bid_size": 27.0, "ask": 48.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2250003814697}, {"option": "VST261106C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 51.0, "iv": 0.0, "open_interest": 1002.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:15:05", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "VST261106P00175000", "bid": 49.05, "bid_size": 21.0, "ask": 51.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.16, "last_trade_time": "2026-11-04T10:01:58", "percent_change": 0.0, "prev_day_close": 61.8250007629394}, {"option": "VST261106C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 2.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:23:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VST261106P00177500", "bid": 51.55, "bid_size": 21.0, "ask": 53.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2500019073486}, {"option": "VST261106C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 397.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:21:49", "percent_change": -28.5714, "prev_day_close": 0.140000000596046}, {"option": "VST261106P00180000", "bid": 54.05, "bid_size": 21.0, "ask": 56.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.92, "last_trade_time": "2026-10-27T14:58:17", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "VST261106C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 5.0, "iv": 0.0, "open_interest": 74.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.45, "open": 0.35, "high": 0.79, "low": 0.35, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T14:31:30", "percent_change": 132.353, "prev_day_close": 0.340000003576279}, {"option": "VST261106P00182500", "bid": 56.55, "bid_size": 21.0, "ask": 58.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2250022888184}, {"option": "VST261106C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T10:23:01", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "VST261106P00185000", "bid": 59.05, "bid_size": 21.0, "ask": 61.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8250007629394}, {"option": "VST261106C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 4.0, "iv": 0.0, "open_interest": 65.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.07, "open": 0.01, "high": 0.31, "low": 0.01, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T14:28:47", "percent_change": -18.4211, "prev_day_close": 0.379999995231628}, {"option": "VST261106P00187500", "bid": 61.55, "bid_size": 21.0, "ask": 63.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2250022888184}, {"option": "VST261106C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3.0, "iv": 0.0, "open_interest": 154.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:12:14", "percent_change": 75.0, "prev_day_close": 0.0399999991059303}, {"option": "VST261106P00190000", "bid": 64.5, "bid_size": 20.0, "ask": 66.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-06T15:37:55", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "VST261106C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.315, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:53:57", "percent_change": -94.0299, "prev_day_close": 0.33500000834465}, {"option": "VST261106P00192500", "bid": 66.55, "bid_size": 21.0, "ask": 68.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "VST261106C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T15:45:31", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "VST261106P00195000", "bid": 69.05, "bid_size": 21.0, "ask": 71.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7250022888184}, {"option": "VST261106C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:51:38", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "VST261106P00197500", "bid": 71.35, "bid_size": 28.0, "ask": 73.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2250022888184}, {"option": "VST261106C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 134.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.08, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:22:40", "percent_change": -88.8889, "prev_day_close": 0.0900000035762787}, {"option": "VST261106P00200000", "bid": 74.5, "bid_size": 20.0, "ask": 76.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-06T15:37:55", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "VST261106C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:33:18", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "VST261106P00202500", "bid": 76.5, "bid_size": 23.0, "ask": 78.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2250022888184}, {"option": "VST261106C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:32:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VST261106P00205000", "bid": 79.0, "bid_size": 14.0, "ask": 81.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "VST261106C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:01:00", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "VST261106P00207500", "bid": 81.35, "bid_size": 16.0, "ask": 83.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "VST261106C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:30:49", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VST261106P00210000", "bid": 84.05, "bid_size": 12.0, "ask": 86.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8999977111816}, {"option": "VST261113C00070000", "bid": 52.8, "bid_size": 70.0, "ask": 56.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0134, "theo": 54.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-04T11:07:36", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VST261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 3.0, "iv": 2.5342, "open_interest": 0.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": -0.995, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:31:18", "percent_change": -92.5581, "prev_day_close": 1.07500004768372}, {"option": "VST261113C00075000", "bid": 48.7, "bid_size": 11.0, "ask": 51.65, "ask_size": 9.0, "iv": 2.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0144, "theo": 49.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "VST261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 2.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VST261113C00080000", "bid": 43.5, "bid_size": 20.0, "ask": 46.45, "ask_size": 12.0, "iv": 1.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0022, "rho": 0.0153, "theo": 44.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "VST261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 367.0, "iv": 2.2511, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:57:40", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VST261113C00085000", "bid": 38.7, "bid_size": 76.0, "ask": 41.1, "ask_size": 29.0, "iv": 1.2061, "open_interest": 3.0, "volume": 3.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0047, "rho": 0.0162, "theo": 39.8465, "change": 8.125, "open": 34.6, "high": 36.7, "low": 34.6, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-11-06T10:17:45", "percent_change": 28.4339, "prev_day_close": 28.5749998092651}, {"option": "VST261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 545.0, "iv": 1.9991, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0047, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-07T10:24:37", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "VST261113C00090000", "bid": 33.75, "bid_size": 21.0, "ask": 36.15, "ask_size": 21.0, "iv": 1.1281, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0007, "vega": 0.002, "theta": -0.0098, "rho": 0.0171, "theo": 34.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.28, "last_trade_time": "2026-10-07T10:24:57", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "VST261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 447.0, "iv": 1.117, "open_interest": 150.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.002, "theta": -0.0098, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:59:11", "percent_change": 0.0, "prev_day_close": 0.154999999329448}, {"option": "VST261113C00093000", "bid": 30.75, "bid_size": 17.0, "ask": 33.1, "ask_size": 21.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0012, "vega": 0.003, "theta": -0.0151, "rho": 0.0177, "theo": 31.8753, "change": 0.0, "open": 0.0, "high": 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": "VST261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 540.0, "iv": 1.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.003, "theta": -0.0151, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "VST261113C00094000", "bid": 29.75, "bid_size": 16.0, "ask": 32.35, "ask_size": 12.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0014, "vega": 0.0035, "theta": -0.0174, "rho": 0.0178, "theo": 30.8816, "change": 0.0, "open": 0.0, "high": 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": "VST261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 551.0, "iv": 1.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0014, "vega": 0.0035, "theta": -0.0174, "rho": -0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 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": "VST261113C00095000", "bid": 28.75, "bid_size": 22.0, "ask": 31.15, "ask_size": 21.0, "iv": 0.9576, "open_interest": 4.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0016, "vega": 0.0041, "theta": -0.02, "rho": 0.018, "theo": 29.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.79, "last_trade_time": "2026-11-05T10:46:52", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "VST261113P00095000", "bid": 0.01, "bid_size": 5.0, "ask": 0.22, "ask_size": 169.0, "iv": 0.9739, "open_interest": 182.0, "volume": 53.0, "delta": -0.0086, "gamma": 0.0016, "vega": 0.0041, "theta": -0.02, "rho": -0.0002, "theo": 0.0417, "change": -0.425, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:47:35", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "VST261113C00096000", "bid": 27.75, "bid_size": 48.0, "ask": 30.05, "ask_size": 12.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0018, "vega": 0.0047, "theta": -0.023, "rho": 0.0181, "theo": 28.8973, "change": 0.0, "open": 0.0, "high": 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": "VST261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 523.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0018, "vega": 0.0047, "theta": -0.023, "rho": -0.0002, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261113C00097000", "bid": 26.75, "bid_size": 21.0, "ask": 29.15, "ask_size": 21.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0022, "vega": 0.0054, "theta": -0.0264, "rho": 0.0183, "theo": 27.9071, "change": 0.0, "open": 0.0, "high": 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": "VST261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 548.0, "iv": 1.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0022, "vega": 0.0054, "theta": -0.0264, "rho": -0.0003, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 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": "VST261113C00098000", "bid": 25.75, "bid_size": 62.0, "ask": 28.15, "ask_size": 21.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0025, "vega": 0.0062, "theta": -0.0302, "rho": 0.0184, "theo": 26.9185, "change": 0.0, "open": 0.0, "high": 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": "VST261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 530.0, "iv": 1.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0025, "vega": 0.0062, "theta": -0.0302, "rho": -0.0003, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 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": "VST261113C00099000", "bid": 24.75, "bid_size": 78.0, "ask": 27.15, "ask_size": 25.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0029, "vega": 0.0071, "theta": -0.0346, "rho": 0.0186, "theo": 25.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 496.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0029, "vega": 0.0071, "theta": -0.0346, "rho": -0.0004, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 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": "VST261113C00100000", "bid": 23.7, "bid_size": 442.0, "ask": 25.95, "ask_size": 180.0, "iv": 0.0, "open_interest": 787.0, "volume": 1.0, "delta": 0.9808, "gamma": 0.0034, "vega": 0.0081, "theta": -0.0396, "rho": 0.0187, "theo": 24.9475, "change": 7.95, "open": 22.65, "high": 22.65, "low": 22.65, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-11-06T11:14:59", "percent_change": 54.0816, "prev_day_close": 14.6999998092651}, {"option": "VST261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 188.0, "iv": 0.777, "open_interest": 396.0, "volume": 55.0, "delta": -0.0192, "gamma": 0.0034, "vega": 0.0081, "theta": -0.0396, "rho": -0.0004, "theo": 0.0961, "change": -1.03, "open": 0.3, "high": 0.32, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:52:41", "percent_change": -91.9643, "prev_day_close": 1.12000000476837}, {"option": "VST261113C00101000", "bid": 22.8, "bid_size": 73.0, "ask": 25.2, "ask_size": 23.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0039, "vega": 0.0093, "theta": -0.0451, "rho": 0.0188, "theo": 23.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "VST261113P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.7532, "open_interest": 17.0, "volume": 14.0, "delta": -0.0225, "gamma": 0.0039, "vega": 0.0093, "theta": -0.0452, "rho": -0.0005, "theo": 0.1136, "change": -1.195, "open": 0.1, "high": 0.29, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:03:30", "percent_change": -92.278, "prev_day_close": 1.2950000166893}, {"option": "VST261113C00102000", "bid": 21.8, "bid_size": 65.0, "ask": 24.25, "ask_size": 17.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0046, "vega": 0.0106, "theta": -0.0514, "rho": 0.0189, "theo": 22.9873, "change": 0.0, "open": 0.0, "high": 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": "VST261113P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 11.0, "iv": 0.7515, "open_interest": 8.0, "volume": 7.0, "delta": -0.0263, "gamma": 0.0046, "vega": 0.0106, "theta": -0.0514, "rho": -0.0006, "theo": 0.1342, "change": -1.725, "open": 0.14, "high": 0.17, "low": 0.09, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:49:10", "percent_change": -92.4933, "prev_day_close": 1.86500006914139}, {"option": "VST261113C00103000", "bid": 20.85, "bid_size": 75.0, "ask": 23.25, "ask_size": 23.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0052, "vega": 0.012, "theta": -0.0584, "rho": 0.019, "theo": 22.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VST261113P00103000", "bid": 0.03, "bid_size": 29.0, "ask": 0.24, "ask_size": 19.0, "iv": 0.74, "open_interest": 99.0, "volume": 11.0, "delta": -0.0308, "gamma": 0.0052, "vega": 0.0121, "theta": -0.0584, "rho": -0.0007, "theo": 0.1584, "change": -1.58, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:27:30", "percent_change": -91.8605, "prev_day_close": 1.72000002861023}, {"option": "VST261113C00104000", "bid": 19.85, "bid_size": 65.0, "ask": 22.3, "ask_size": 22.0, "iv": 0.7745, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.006, "vega": 0.0137, "theta": -0.0662, "rho": 0.019, "theo": 21.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-11-05T10:57:05", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "VST261113P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 25.0, "iv": 0.713, "open_interest": 2.0, "volume": 1.0, "delta": -0.0359, "gamma": 0.006, "vega": 0.0137, "theta": -0.0662, "rho": -0.0008, "theo": 0.187, "change": -1.665, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:39:44", "percent_change": -86.4935, "prev_day_close": 1.92499995231628}, {"option": "VST261113C00105000", "bid": 18.4, "bid_size": 86.0, "ask": 21.35, "ask_size": 21.0, "iv": 0.513, "open_interest": 3.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0069, "vega": 0.0155, "theta": -0.0748, "rho": 0.0191, "theo": 20.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T10:57:05", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "VST261113P00105000", "bid": 0.16, "bid_size": 1.0, "ask": 0.46, "ask_size": 7.0, "iv": 0.7342, "open_interest": 95.0, "volume": 74.0, "delta": -0.0419, "gamma": 0.0069, "vega": 0.0155, "theta": -0.0749, "rho": -0.0009, "theo": 0.2207, "change": -1.96, "open": 0.43, "high": 0.43, "low": 0.06, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:47:53", "percent_change": -89.4977, "prev_day_close": 2.18999993801117}, {"option": "VST261113C00106000", "bid": 17.9, "bid_size": 75.0, "ask": 20.4, "ask_size": 22.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0079, "vega": 0.0175, "theta": -0.0843, "rho": 0.0191, "theo": 19.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VST261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.6944, "open_interest": 11.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.008, "vega": 0.0176, "theta": -0.0844, "rho": -0.0011, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T12:04:06", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "VST261113C00107000", "bid": 16.95, "bid_size": 77.0, "ask": 19.4, "ask_size": 21.0, "iv": 0.7282, "open_interest": 1.0, "volume": 1.0, "delta": 0.9434, "gamma": 0.0091, "vega": 0.0198, "theta": -0.0947, "rho": 0.0191, "theo": 18.1639, "change": 5.37, "open": 14.27, "high": 14.27, "low": 14.27, "tick": "up", "last_trade_price": 14.27, "last_trade_time": "2026-11-06T10:02:31", "percent_change": 60.3371, "prev_day_close": 8.90000009536743}, {"option": "VST261113P00107000", "bid": 0.25, "bid_size": 10.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7059, "open_interest": 39.0, "volume": 16.0, "delta": -0.0567, "gamma": 0.0091, "vega": 0.0198, "theta": -0.0948, "rho": -0.0012, "theo": 0.3066, "change": -2.49, "open": 0.34, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T13:47:08", "percent_change": -89.5683, "prev_day_close": 2.77999997138977}, {"option": "VST261113C00108000", "bid": 16.0, "bid_size": 70.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0103, "vega": 0.0222, "theta": -0.106, "rho": 0.0191, "theo": 17.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "VST261113P00108000", "bid": 0.14, "bid_size": 201.0, "ask": 0.42, "ask_size": 14.0, "iv": 0.6742, "open_interest": 33.0, "volume": 40.0, "delta": -0.0657, "gamma": 0.0103, "vega": 0.0222, "theta": -0.1062, "rho": -0.0015, "theo": 0.3609, "change": -2.785, "open": 0.93, "high": 0.93, "low": 0.22, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:27:30", "percent_change": -89.12, "prev_day_close": 3.125}, {"option": "VST261113C00109000", "bid": 15.55, "bid_size": 25.0, "ask": 17.45, "ask_size": 26.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0117, "vega": 0.0248, "theta": -0.1183, "rho": 0.019, "theo": 16.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VST261113P00109000", "bid": 0.28, "bid_size": 9.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.6902, "open_interest": 14.0, "volume": 11.0, "delta": -0.0761, "gamma": 0.0117, "vega": 0.0248, "theta": -0.1186, "rho": -0.0017, "theo": 0.4247, "change": -3.03, "open": 0.97, "high": 0.97, "low": 0.37, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:44:07", "percent_change": -87.8261, "prev_day_close": 3.45000004768372}, {"option": "VST261113C00110000", "bid": 14.2, "bid_size": 99.0, "ask": 16.15, "ask_size": 28.0, "iv": 0.6219, "open_interest": 6.0, "volume": 69.0, "delta": 0.9123, "gamma": 0.0132, "vega": 0.0276, "theta": -0.1314, "rho": 0.0189, "theo": 15.3581, "change": 8.675, "open": 11.15, "high": 15.9, "low": 11.15, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T15:20:06", "percent_change": 123.488, "prev_day_close": 7.02500009536743}, {"option": "VST261113P00110000", "bid": 0.19, "bid_size": 6.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.6874, "open_interest": 264.0, "volume": 130.0, "delta": -0.0878, "gamma": 0.0132, "vega": 0.0277, "theta": -0.1317, "rho": -0.0019, "theo": 0.4986, "change": -3.35, "open": 0.98, "high": 1.07, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:59:44", "percent_change": -87.013, "prev_day_close": 3.85000014305115}, {"option": "VST261113C00111000", "bid": 13.6, "bid_size": 34.0, "ask": 15.25, "ask_size": 19.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0148, "vega": 0.0307, "theta": -0.1454, "rho": 0.0188, "theo": 14.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "VST261113P00111000", "bid": 0.43, "bid_size": 63.0, "ask": 0.61, "ask_size": 2.0, "iv": 0.6659, "open_interest": 6.0, "volume": 28.0, "delta": -0.1012, "gamma": 0.0148, "vega": 0.0307, "theta": -0.1458, "rho": -0.0023, "theo": 0.5848, "change": -3.75, "open": 1.36, "high": 1.36, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:22:09", "percent_change": -87.2093, "prev_day_close": 4.30000019073486}, {"option": "VST261113C00112000", "bid": 12.75, "bid_size": 258.0, "ask": 14.0, "ask_size": 109.0, "iv": 0.6258, "open_interest": 7.0, "volume": 5.0, "delta": 0.884, "gamma": 0.0165, "vega": 0.0339, "theta": -0.1601, "rho": 0.0186, "theo": 13.5461, "change": 7.4, "open": 8.9, "high": 13.3, "low": 8.9, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T15:58:36", "percent_change": 125.424, "prev_day_close": 5.90000009536743}, {"option": "VST261113P00112000", "bid": 0.54, "bid_size": 71.0, "ask": 0.9, "ask_size": 115.0, "iv": 0.69, "open_interest": 46.0, "volume": 155.0, "delta": -0.1162, "gamma": 0.0166, "vega": 0.0339, "theta": -0.1605, "rho": -0.0025, "theo": 0.6851, "change": -4.07, "open": 1.48, "high": 1.48, "low": 0.62, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:43:31", "percent_change": -85.6842, "prev_day_close": 4.75}, {"option": "VST261113C00113000", "bid": 11.85, "bid_size": 215.0, "ask": 13.75, "ask_size": 254.0, "iv": 0.708, "open_interest": 14.0, "volume": 12.0, "delta": 0.8671, "gamma": 0.0184, "vega": 0.0373, "theta": -0.1754, "rho": 0.0183, "theo": 12.6627, "change": 6.615, "open": 8.7, "high": 11.99, "low": 8.67, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-11-06T14:26:10", "percent_change": 123.07, "prev_day_close": 5.375}, {"option": "VST261113P00113000", "bid": 0.67, "bid_size": 38.0, "ask": 0.93, "ask_size": 62.0, "iv": 0.6716, "open_interest": 28.0, "volume": 82.0, "delta": -0.1331, "gamma": 0.0184, "vega": 0.0373, "theta": -0.1759, "rho": -0.0029, "theo": 0.8011, "change": -4.45, "open": 1.68, "high": 1.79, "low": 0.74, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:50:09", "percent_change": -84.7619, "prev_day_close": 5.25}, {"option": "VST261113C00114000", "bid": 11.1, "bid_size": 286.0, "ask": 12.55, "ask_size": 173.0, "iv": 0.6712, "open_interest": 321.0, "volume": 314.0, "delta": 0.8483, "gamma": 0.0203, "vega": 0.0407, "theta": -0.1912, "rho": 0.018, "theo": 11.7972, "change": 6.735, "open": 7.94, "high": 12.27, "low": 7.1, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-11-06T15:59:03", "percent_change": 138.154, "prev_day_close": 4.875}, {"option": "VST261113P00114000", "bid": 0.85, "bid_size": 20.0, "ask": 1.15, "ask_size": 70.0, "iv": 0.6803, "open_interest": 189.0, "volume": 205.0, "delta": -0.152, "gamma": 0.0204, "vega": 0.0408, "theta": -0.1917, "rho": -0.0032, "theo": 0.935, "change": -4.72, "open": 1.54, "high": 2.05, "low": 0.95, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T15:41:21", "percent_change": -82.087, "prev_day_close": 5.75}, {"option": "VST261113C00115000", "bid": 10.2, "bid_size": 182.0, "ask": 12.05, "ask_size": 255.0, "iv": 0.6957, "open_interest": 585.0, "volume": 82.0, "delta": 0.8275, "gamma": 0.0224, "vega": 0.0443, "theta": -0.2071, "rho": 0.0177, "theo": 10.9516, "change": 5.855, "open": 6.45, "high": 11.0, "low": 6.45, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-11-06T13:44:43", "percent_change": 130.838, "prev_day_close": 4.47500014305115}, {"option": "VST261113P00115000", "bid": 1.0, "bid_size": 22.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.6597, "open_interest": 221.0, "volume": 262.0, "delta": -0.1729, "gamma": 0.0224, "vega": 0.0443, "theta": -0.2078, "rho": -0.0037, "theo": 1.0889, "change": -5.2, "open": 2.0, "high": 2.2, "low": 0.95, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:59:44", "percent_change": -82.5397, "prev_day_close": 6.30000019073486}, {"option": "VST261113C00116000", "bid": 8.6, "bid_size": 251.0, "ask": 11.15, "ask_size": 205.0, "iv": 0.5954, "open_interest": 7.0, "volume": 11.0, "delta": 0.8045, "gamma": 0.0244, "vega": 0.0479, "theta": -0.223, "rho": 0.0173, "theo": 10.1285, "change": 6.55, "open": 6.99, "high": 10.55, "low": 6.07, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T15:40:52", "percent_change": 163.75, "prev_day_close": 4.0}, {"option": "VST261113P00116000", "bid": 1.17, "bid_size": 28.0, "ask": 1.45, "ask_size": 57.0, "iv": 0.6596, "open_interest": 45.0, "volume": 74.0, "delta": -0.1959, "gamma": 0.0245, "vega": 0.048, "theta": -0.2237, "rho": -0.004, "theo": 1.2653, "change": -5.2, "open": 2.65, "high": 2.85, "low": 1.17, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:52:43", "percent_change": -79.3893, "prev_day_close": 6.54999995231628}, {"option": "VST261113C00117000", "bid": 8.05, "bid_size": 188.0, "ask": 10.35, "ask_size": 152.0, "iv": 0.618, "open_interest": 17.0, "volume": 13.0, "delta": 0.7794, "gamma": 0.0265, "vega": 0.0514, "theta": -0.2385, "rho": 0.0169, "theo": 9.33, "change": 4.125, "open": 7.15, "high": 7.74, "low": 5.4, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T11:07:59", "percent_change": 115.385, "prev_day_close": 3.57499992847443}, {"option": "VST261113P00117000", "bid": 1.33, "bid_size": 195.0, "ask": 1.66, "ask_size": 66.0, "iv": 0.649, "open_interest": 218.0, "volume": 44.0, "delta": -0.2213, "gamma": 0.0266, "vega": 0.0514, "theta": -0.2394, "rho": -0.0047, "theo": 1.4674, "change": -6.115, "open": 2.83, "high": 3.0, "low": 1.34, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T15:56:00", "percent_change": -81.806, "prev_day_close": 7.47499990463257}, {"option": "VST261113C00118000", "bid": 7.9, "bid_size": 187.0, "ask": 9.75, "ask_size": 267.0, "iv": 0.6854, "open_interest": 31.0, "volume": 27.0, "delta": 0.7521, "gamma": 0.0286, "vega": 0.0548, "theta": -0.2533, "rho": 0.0164, "theo": 8.5589, "change": 4.895, "open": 5.1, "high": 8.12, "low": 5.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-06T13:31:51", "percent_change": 151.783, "prev_day_close": 3.22500002384186}, {"option": "VST261113P00118000", "bid": 1.61, "bid_size": 25.0, "ask": 1.95, "ask_size": 82.0, "iv": 0.6529, "open_interest": 138.0, "volume": 31.0, "delta": -0.2486, "gamma": 0.0287, "vega": 0.0549, "theta": -0.2542, "rho": -0.005, "theo": 1.6951, "change": -6.285, "open": 3.25, "high": 3.42, "low": 1.54, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T15:56:15", "percent_change": -77.8328, "prev_day_close": 8.0750002861023}, {"option": "VST261113C00119000", "bid": 7.25, "bid_size": 218.0, "ask": 9.0, "ask_size": 328.0, "iv": 0.684, "open_interest": 18.0, "volume": 44.0, "delta": 0.7227, "gamma": 0.0305, "vega": 0.058, "theta": -0.267, "rho": 0.0158, "theo": 7.8173, "change": 4.505, "open": 5.11, "high": 7.86, "low": 4.3, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T13:03:13", "percent_change": 155.613, "prev_day_close": 2.89499998092651}, {"option": "VST261113P00119000", "bid": 1.91, "bid_size": 11.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.6447, "open_interest": 29.0, "volume": 170.0, "delta": -0.2781, "gamma": 0.0306, "vega": 0.0581, "theta": -0.2681, "rho": -0.0057, "theo": 1.9533, "change": -6.66, "open": 3.17, "high": 4.85, "low": 1.9, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T15:58:14", "percent_change": -76.1143, "prev_day_close": 8.75}, {"option": "VST261113C00120000", "bid": 6.65, "bid_size": 318.0, "ask": 7.5, "ask_size": 115.0, "iv": 0.6206, "open_interest": 366.0, "volume": 228.0, "delta": 0.6913, "gamma": 0.0324, "vega": 0.061, "theta": -0.2794, "rho": 0.0152, "theo": 7.1078, "change": 4.73, "open": 4.55, "high": 7.7, "low": 3.65, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:43:29", "percent_change": 184.047, "prev_day_close": 2.57000005245209}, {"option": "VST261113P00120000", "bid": 2.2, "bid_size": 14.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.6352, "open_interest": 461.0, "volume": 407.0, "delta": -0.3096, "gamma": 0.0325, "vega": 0.0611, "theta": -0.2805, "rho": -0.0061, "theo": 2.2439, "change": -7.095, "open": 4.0, "high": 4.5, "low": 2.03, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:57:06", "percent_change": -75.2785, "prev_day_close": 9.4249997138977}, {"option": "VST261113C00121000", "bid": 6.1, "bid_size": 221.0, "ask": 6.85, "ask_size": 101.0, "iv": 0.6275, "open_interest": 814.0, "volume": 53.0, "delta": 0.6581, "gamma": 0.034, "vega": 0.0636, "theta": -0.2899, "rho": 0.0145, "theo": 6.4325, "change": 4.435, "open": 4.79, "high": 7.05, "low": 3.4, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T15:40:51", "percent_change": 191.577, "prev_day_close": 2.31500005722046}, {"option": "VST261113P00121000", "bid": 2.48, "bid_size": 107.0, "ask": 2.85, "ask_size": 399.0, "iv": 0.636, "open_interest": 49.0, "volume": 22.0, "delta": -0.343, "gamma": 0.0342, "vega": 0.0636, "theta": -0.2911, "rho": -0.0069, "theo": 2.5686, "change": -7.53, "open": 4.7, "high": 4.7, "low": 2.37, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T15:54:38", "percent_change": -74.1872, "prev_day_close": 10.1500000953674}, {"option": "VST261113C00122000", "bid": 5.55, "bid_size": 76.0, "ask": 6.2, "ask_size": 78.0, "iv": 0.6279, "open_interest": 79.0, "volume": 37.0, "delta": 0.6234, "gamma": 0.0355, "vega": 0.0658, "theta": -0.2982, "rho": 0.0138, "theo": 5.7969, "change": 4.165, "open": 4.35, "high": 6.34, "low": 3.57, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T15:21:31", "percent_change": 204.668, "prev_day_close": 2.03500002622604}, {"option": "VST261113P00122000", "bid": 2.79, "bid_size": 114.0, "ask": 3.3, "ask_size": 318.0, "iv": 0.6335, "open_interest": 18.0, "volume": 57.0, "delta": -0.378, "gamma": 0.0356, "vega": 0.0658, "theta": -0.2996, "rho": -0.0072, "theo": 2.9301, "change": -7.325, "open": 5.33, "high": 5.55, "low": 2.75, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:53:26", "percent_change": -69.2671, "prev_day_close": 10.5749998092651}, {"option": "VST261113C00123000", "bid": 4.95, "bid_size": 112.0, "ask": 5.45, "ask_size": 88.0, "iv": 0.6123, "open_interest": 44.0, "volume": 132.0, "delta": 0.5873, "gamma": 0.0366, "vega": 0.0674, "theta": -0.3042, "rho": 0.013, "theo": 5.1956, "change": 3.61, "open": 3.6, "high": 5.55, "low": 2.71, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:41:40", "percent_change": 201.676, "prev_day_close": 1.78999996185303}, {"option": "VST261113P00123000", "bid": 3.25, "bid_size": 40.0, "ask": 3.65, "ask_size": 225.0, "iv": 0.6296, "open_interest": 32.0, "volume": 13.0, "delta": -0.4143, "gamma": 0.0368, "vega": 0.0674, "theta": -0.3056, "rho": -0.0081, "theo": 3.3293, "change": -7.925, "open": 3.25, "high": 3.97, "low": 3.25, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:46:22", "percent_change": -70.2882, "prev_day_close": 11.2750000953674}, {"option": "VST261113C00124000", "bid": 4.4, "bid_size": 161.0, "ask": 4.85, "ask_size": 15.0, "iv": 0.6064, "open_interest": 72.0, "volume": 71.0, "delta": 0.5501, "gamma": 0.0375, "vega": 0.0685, "theta": -0.3075, "rho": 0.0123, "theo": 4.6337, "change": 3.085, "open": 3.0, "high": 5.1, "low": 2.14, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:49:24", "percent_change": 197.125, "prev_day_close": 1.56500005722046}, {"option": "VST261113P00124000", "bid": 3.65, "bid_size": 105.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.6159, "open_interest": 13.0, "volume": 71.0, "delta": -0.4516, "gamma": 0.0377, "vega": 0.0685, "theta": -0.309, "rho": -0.0083, "theo": 3.7686, "change": -8.215, "open": 5.19, "high": 5.19, "low": 3.5, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-11-06T15:59:33", "percent_change": -68.0331, "prev_day_close": 12.0750002861023}, {"option": "VST261113C00125000", "bid": 3.9, "bid_size": 272.0, "ask": 4.35, "ask_size": 159.0, "iv": 0.606, "open_interest": 698.0, "volume": 686.0, "delta": 0.5124, "gamma": 0.038, "vega": 0.069, "theta": -0.3081, "rho": 0.0115, "theo": 4.1119, "change": 2.63, "open": 2.53, "high": 4.7, "low": 1.8, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:59:24", "percent_change": 185.211, "prev_day_close": 1.41999995708466}, {"option": "VST261113P00125000", "bid": 4.0, "bid_size": 200.0, "ask": 4.6, "ask_size": 278.0, "iv": 0.6117, "open_interest": 336.0, "volume": 76.0, "delta": -0.4896, "gamma": 0.0382, "vega": 0.069, "theta": -0.3097, "rho": -0.0092, "theo": 4.2474, "change": -9.1, "open": 7.0, "high": 7.0, "low": 3.85, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T15:51:59", "percent_change": -68.6792, "prev_day_close": 13.25}, {"option": "VST261113C00126000", "bid": 3.45, "bid_size": 155.0, "ask": 3.9, "ask_size": 194.0, "iv": 0.6073, "open_interest": 39.0, "volume": 390.0, "delta": 0.4744, "gamma": 0.0381, "vega": 0.0689, "theta": -0.3058, "rho": 0.0106, "theo": 3.6309, "change": 2.725, "open": 2.01, "high": 4.14, "low": 1.77, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:55:53", "percent_change": 222.449, "prev_day_close": 1.22500002384186}, {"option": "VST261113P00126000", "bid": 3.95, "bid_size": 258.0, "ask": 5.15, "ask_size": 134.0, "iv": 0.5693, "open_interest": 117.0, "volume": 48.0, "delta": -0.5278, "gamma": 0.0383, "vega": 0.0688, "theta": -0.3074, "rho": -0.0093, "theo": 4.7681, "change": -9.59, "open": 6.65, "high": 7.6, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-06T15:52:28", "percent_change": -69.7455, "prev_day_close": 13.75}, {"option": "VST261113C00127000", "bid": 3.0, "bid_size": 235.0, "ask": 3.4, "ask_size": 128.0, "iv": 0.5996, "open_interest": 41.0, "volume": 66.0, "delta": 0.4366, "gamma": 0.0379, "vega": 0.0682, "theta": -0.3008, "rho": 0.0098, "theo": 3.1902, "change": 2.04, "open": 1.81, "high": 3.65, "low": 1.5, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:57:13", "percent_change": 192.453, "prev_day_close": 1.06000003218651}, {"option": "VST261113P00127000", "bid": 5.15, "bid_size": 84.0, "ask": 5.7, "ask_size": 155.0, "iv": 0.6124, "open_interest": 96.0, "volume": 13.0, "delta": -0.5657, "gamma": 0.0381, "vega": 0.0681, "theta": -0.3025, "rho": -0.01, "theo": 5.3284, "change": -9.75, "open": 8.52, "high": 8.52, "low": 4.9, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:36:36", "percent_change": -65.6566, "prev_day_close": 14.8499999046326}, {"option": "VST261113C00128000", "bid": 2.57, "bid_size": 187.0, "ask": 3.05, "ask_size": 195.0, "iv": 0.5989, "open_interest": 74.0, "volume": 243.0, "delta": 0.3995, "gamma": 0.0373, "vega": 0.0669, "theta": -0.2931, "rho": 0.009, "theo": 2.7897, "change": 1.995, "open": 1.55, "high": 3.2, "low": 1.17, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T15:45:43", "percent_change": 215.676, "prev_day_close": 0.924999982118606}, {"option": "VST261113P00128000", "bid": 4.9, "bid_size": 156.0, "ask": 6.3, "ask_size": 111.0, "iv": 0.5457, "open_interest": 80.0, "volume": 18.0, "delta": -0.6033, "gamma": 0.0375, "vega": 0.0667, "theta": -0.2947, "rho": -0.0101, "theo": 5.9331, "change": -9.645, "open": 8.79, "high": 8.79, "low": 5.45, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-06T15:50:00", "percent_change": -61.5311, "prev_day_close": 15.6750001907349}, {"option": "VST261113C00129000", "bid": 2.19, "bid_size": 227.0, "ask": 2.68, "ask_size": 141.0, "iv": 0.595, "open_interest": 51.0, "volume": 43.0, "delta": 0.3633, "gamma": 0.0364, "vega": 0.065, "theta": -0.2831, "rho": 0.0082, "theo": 2.4279, "change": 1.83, "open": 1.36, "high": 2.65, "low": 1.06, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:21:18", "percent_change": 223.171, "prev_day_close": 0.819999992847443}, {"option": "VST261113P00129000", "bid": 6.35, "bid_size": 30.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.602, "open_interest": 73.0, "volume": 3.0, "delta": -0.6397, "gamma": 0.0366, "vega": 0.0647, "theta": -0.2847, "rho": -0.0101, "theo": 6.5728, "change": -9.795, "open": 9.3, "high": 9.3, "low": 6.33, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-06T15:53:04", "percent_change": -59.8168, "prev_day_close": 16.3750004768372}, {"option": "VST261113C00130000", "bid": 1.97, "bid_size": 16.0, "ask": 2.22, "ask_size": 29.0, "iv": 0.5937, "open_interest": 624.0, "volume": 656.0, "delta": 0.3283, "gamma": 0.0351, "vega": 0.0626, "theta": -0.2709, "rho": 0.0074, "theo": 2.102, "change": 1.31, "open": 1.11, "high": 2.45, "low": 0.75, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:59:35", "percent_change": 189.855, "prev_day_close": 0.689999997615814}, {"option": "VST261113P00130000", "bid": 6.9, "bid_size": 101.0, "ask": 7.6, "ask_size": 175.0, "iv": 0.5922, "open_interest": 341.0, "volume": 31.0, "delta": -0.6747, "gamma": 0.0353, "vega": 0.0623, "theta": -0.2725, "rho": -0.0107, "theo": 7.2516, "change": -10.125, "open": 10.24, "high": 11.21, "low": 6.78, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T15:59:31", "percent_change": -57.9399, "prev_day_close": 17.4750003814697}, {"option": "VST261113C00131000", "bid": 1.66, "bid_size": 378.0, "ask": 1.91, "ask_size": 33.0, "iv": 0.5863, "open_interest": 136.0, "volume": 71.0, "delta": 0.2953, "gamma": 0.0336, "vega": 0.0598, "theta": -0.2571, "rho": 0.0067, "theo": 1.815, "change": 1.1, "open": 1.02, "high": 2.0, "low": 0.7, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T15:58:08", "percent_change": 174.603, "prev_day_close": 0.629999980330467}, {"option": "VST261113P00131000", "bid": 7.55, "bid_size": 101.0, "ask": 8.6, "ask_size": 67.0, "iv": 0.6098, "open_interest": 154.0, "volume": 6.0, "delta": -0.7081, "gamma": 0.0338, "vega": 0.0592, "theta": -0.2586, "rho": -0.0103, "theo": 7.9649, "change": -10.155, "open": 8.4, "high": 8.4, "low": 7.4, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-11-06T15:53:31", "percent_change": -55.7202, "prev_day_close": 18.2249994277954}, {"option": "VST261113C00132000", "bid": 1.32, "bid_size": 400.0, "ask": 1.65, "ask_size": 113.0, "iv": 0.5773, "open_interest": 136.0, "volume": 85.0, "delta": 0.264, "gamma": 0.0318, "vega": 0.0566, "theta": -0.2419, "rho": 0.006, "theo": 1.5596, "change": 1.125, "open": 0.71, "high": 1.8, "low": 0.68, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:35:20", "percent_change": 195.652, "prev_day_close": 0.575000002980232}, {"option": "VST261113P00132000", "bid": 8.25, "bid_size": 76.0, "ask": 9.8, "ask_size": 62.0, "iv": 0.6453, "open_interest": 89.0, "volume": 3.0, "delta": -0.7396, "gamma": 0.032, "vega": 0.0562, "theta": -0.2433, "rho": -0.0109, "theo": 8.7127, "change": -10.67, "open": 9.23, "high": 9.23, "low": 8.53, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-11-06T15:44:09", "percent_change": -55.5729, "prev_day_close": 19.1999998092651}, {"option": "VST261113C00133000", "bid": 1.16, "bid_size": 400.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.5798, "open_interest": 78.0, "volume": 195.0, "delta": 0.2348, "gamma": 0.0299, "vega": 0.0532, "theta": -0.2258, "rho": 0.0053, "theo": 1.3351, "change": 0.77, "open": 0.8, "high": 1.59, "low": 0.7, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T15:59:09", "percent_change": 154.0, "prev_day_close": 0.5}, {"option": "VST261113P00133000", "bid": 8.5, "bid_size": 203.0, "ask": 10.65, "ask_size": 94.0, "iv": 0.6062, "open_interest": 152.0, "volume": 3.0, "delta": -0.769, "gamma": 0.0301, "vega": 0.0524, "theta": -0.2272, "rho": -0.0104, "theo": 9.4909, "change": -9.905, "open": 13.4, "high": 13.4, "low": 10.17, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-11-06T15:02:35", "percent_change": -49.34, "prev_day_close": 20.0749998092651}, {"option": "VST261113C00134000", "bid": 1.0, "bid_size": 21.0, "ask": 1.19, "ask_size": 17.0, "iv": 0.5812, "open_interest": 125.0, "volume": 33.0, "delta": 0.2078, "gamma": 0.0279, "vega": 0.0497, "theta": -0.2091, "rho": 0.0047, "theo": 1.1391, "change": 0.7, "open": 0.7, "high": 1.27, "low": 0.7, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T15:53:05", "percent_change": 162.791, "prev_day_close": 0.429999992251396}, {"option": "VST261113P00134000", "bid": 9.8, "bid_size": 123.0, "ask": 11.0, "ask_size": 89.0, "iv": 0.6109, "open_interest": 57.0, "volume": 6.0, "delta": -0.7962, "gamma": 0.0281, "vega": 0.0491, "theta": -0.2105, "rho": -0.0106, "theo": 10.2981, "change": -11.105, "open": 12.14, "high": 12.14, "low": 10.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-11-06T15:52:54", "percent_change": -51.7113, "prev_day_close": 21.4750003814697}, {"option": "VST261113C00135000", "bid": 0.82, "bid_size": 54.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.5776, "open_interest": 1167.0, "volume": 941.0, "delta": 0.183, "gamma": 0.0258, "vega": 0.046, "theta": -0.1923, "rho": 0.0042, "theo": 0.9688, "change": 0.5, "open": 0.49, "high": 1.14, "low": 0.4, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:56:45", "percent_change": 125.0, "prev_day_close": 0.400000005960464}, {"option": "VST261113P00135000", "bid": 10.65, "bid_size": 141.0, "ask": 11.85, "ask_size": 220.0, "iv": 0.6166, "open_interest": 643.0, "volume": 65.0, "delta": -0.8211, "gamma": 0.026, "vega": 0.0449, "theta": -0.1937, "rho": -0.01, "theo": 11.1308, "change": -11.375, "open": 15.18, "high": 15.5, "low": 10.1, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-06T15:52:41", "percent_change": -50.7246, "prev_day_close": 22.4250001907349}, {"option": "VST261113C00136000", "bid": 0.68, "bid_size": 45.0, "ask": 0.86, "ask_size": 20.0, "iv": 0.5788, "open_interest": 248.0, "volume": 57.0, "delta": 0.1605, "gamma": 0.0237, "vega": 0.0423, "theta": -0.1756, "rho": 0.0036, "theo": 0.8216, "change": 0.47, "open": 0.6, "high": 0.9, "low": 0.37, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:53:23", "percent_change": 134.286, "prev_day_close": 0.350000008940697}, {"option": "VST261113P00136000", "bid": 10.7, "bid_size": 208.0, "ask": 13.1, "ask_size": 148.0, "iv": 0.5696, "open_interest": 221.0, "volume": 3.0, "delta": -0.8437, "gamma": 0.0239, "vega": 0.0415, "theta": -0.1769, "rho": -0.01, "theo": 11.9871, "change": -10.2, "open": 15.23, "high": 15.23, "low": 12.15, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T14:33:45", "percent_change": -44.5415, "prev_day_close": 22.9000005722046}, {"option": "VST261113C00137000", "bid": 0.52, "bid_size": 395.0, "ask": 0.77, "ask_size": 111.0, "iv": 0.5789, "open_interest": 84.0, "volume": 22.0, "delta": 0.1402, "gamma": 0.0216, "vega": 0.0386, "theta": -0.1594, "rho": 0.0032, "theo": 0.6951, "change": 0.36, "open": 0.38, "high": 0.74, "low": 0.31, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:57:58", "percent_change": 120.0, "prev_day_close": 0.299999997019768}, {"option": "VST261113P00137000", "bid": 12.35, "bid_size": 130.0, "ask": 13.7, "ask_size": 173.0, "iv": 0.6335, "open_interest": 139.0, "volume": 14.0, "delta": -0.8642, "gamma": 0.0218, "vega": 0.0374, "theta": -0.1607, "rho": -0.0094, "theo": 12.8638, "change": -11.74, "open": 16.23, "high": 17.0, "low": 12.31, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-06T15:37:25", "percent_change": -48.815, "prev_day_close": 24.0500001907349}, {"option": "VST261113C00138000", "bid": 0.43, "bid_size": 400.0, "ask": 0.67, "ask_size": 287.0, "iv": 0.5827, "open_interest": 161.0, "volume": 31.0, "delta": 0.122, "gamma": 0.0196, "vega": 0.0352, "theta": -0.1438, "rho": 0.0028, "theo": 0.5869, "change": 0.405, "open": 0.35, "high": 0.69, "low": 0.2, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:31:50", "percent_change": 142.105, "prev_day_close": 0.284999992698431}, {"option": "VST261113P00138000", "bid": 12.75, "bid_size": 189.0, "ask": 14.5, "ask_size": 112.0, "iv": 0.5511, "open_interest": 153.0, "volume": 4.0, "delta": -0.8824, "gamma": 0.0197, "vega": 0.0342, "theta": -0.1449, "rho": -0.0093, "theo": 13.7592, "change": -10.33, "open": 18.0, "high": 18.0, "low": 14.23, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-11-06T14:44:17", "percent_change": -41.4028, "prev_day_close": 24.9499998092651}, {"option": "VST261113C00139000", "bid": 0.33, "bid_size": 352.0, "ask": 0.55, "ask_size": 166.0, "iv": 0.5771, "open_interest": 81.0, "volume": 66.0, "delta": 0.1059, "gamma": 0.0177, "vega": 0.0318, "theta": -0.1291, "rho": 0.0024, "theo": 0.4946, "change": -0.2, "open": 0.52, "high": 0.54, "low": 0.39, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:55:19", "percent_change": -31.746, "prev_day_close": 0.630000028759241}, {"option": "VST261113P00139000", "bid": 13.6, "bid_size": 40.0, "ask": 15.35, "ask_size": 25.0, "iv": 0.5214, "open_interest": 85.0, "volume": 3.0, "delta": -0.8988, "gamma": 0.0178, "vega": 0.0306, "theta": -0.1301, "rho": -0.0084, "theo": 14.6701, "change": -10.775, "open": 15.5, "high": 15.5, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T13:41:18", "percent_change": -41.1652, "prev_day_close": 26.1750001907349}, {"option": "VST261113C00140000", "bid": 0.33, "bid_size": 128.0, "ask": 0.48, "ask_size": 267.0, "iv": 0.5928, "open_interest": 1260.0, "volume": 388.0, "delta": 0.0916, "gamma": 0.0158, "vega": 0.0286, "theta": -0.1153, "rho": 0.0021, "theo": 0.4162, "change": -0.06, "open": 0.61, "high": 0.61, "low": 0.15, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:59:33", "percent_change": -13.0435, "prev_day_close": 0.46000000834465}, {"option": "VST261113P00140000", "bid": 14.65, "bid_size": 176.0, "ask": 16.7, "ask_size": 192.0, "iv": 0.625, "open_interest": 230.0, "volume": 5.0, "delta": -0.913, "gamma": 0.0159, "vega": 0.0275, "theta": -0.1161, "rho": -0.0083, "theo": 15.5955, "change": -6.37, "open": 18.9, "high": 20.43, "low": 18.6, "tick": "up", "last_trade_price": 20.43, "last_trade_time": "2026-11-06T10:42:12", "percent_change": -23.7687, "prev_day_close": 26.7999992370605}, {"option": "VST261113C00141000", "bid": 0.25, "bid_size": 212.0, "ask": 0.45, "ask_size": 360.0, "iv": 0.5989, "open_interest": 64.0, "volume": 2.0, "delta": 0.079, "gamma": 0.0141, "vega": 0.0256, "theta": -0.1025, "rho": 0.0018, "theo": 0.3497, "change": 0.09, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:22:01", "percent_change": 37.5, "prev_day_close": 0.239999999292195}, {"option": "VST261113P00141000", "bid": 15.5, "bid_size": 171.0, "ask": 17.75, "ask_size": 137.0, "iv": 0.635, "open_interest": 114.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0142, "vega": 0.0244, "theta": -0.1031, "rho": -0.0078, "theo": 16.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T14:31:26", "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "VST261113C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 248.0, "iv": 0.5494, "open_interest": 91.0, "volume": 8.0, "delta": 0.068, "gamma": 0.0125, "vega": 0.0228, "theta": -0.0908, "rho": 0.0015, "theo": 0.2937, "change": 0.145, "open": 0.29, "high": 0.39, "low": 0.29, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T12:42:23", "percent_change": 59.1837, "prev_day_close": 0.244999994523823}, {"option": "VST261113P00142000", "bid": 16.4, "bid_size": 32.0, "ask": 19.2, "ask_size": 31.0, "iv": 0.7225, "open_interest": 43.0, "volume": 1.0, "delta": -0.9367, "gamma": 0.0126, "vega": 0.0215, "theta": -0.0912, "rho": -0.0074, "theo": 17.48, "change": -9.9, "open": 19.15, "high": 19.15, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-11-06T15:02:35", "percent_change": -34.0792, "prev_day_close": 29.0500001907349}, {"option": "VST261113C00143000", "bid": 0.12, "bid_size": 215.0, "ask": 0.36, "ask_size": 207.0, "iv": 0.6002, "open_interest": 63.0, "volume": 4.0, "delta": 0.0584, "gamma": 0.0111, "vega": 0.0203, "theta": -0.0801, "rho": 0.0013, "theo": 0.2464, "change": -0.235, "open": 0.01, "high": 0.24, "low": 0.01, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:44:56", "percent_change": -49.4737, "prev_day_close": 0.4749999884516}, {"option": "VST261113P00143000", "bid": 17.2, "bid_size": 27.0, "ask": 19.65, "ask_size": 22.0, "iv": 0.5974, "open_interest": 55.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0111, "vega": 0.0189, "theta": -0.0801, "rho": -0.0066, "theo": 18.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.23, "last_trade_time": "2026-11-05T10:50:20", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "VST261113C00144000", "bid": 0.12, "bid_size": 205.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.5964, "open_interest": 54.0, "volume": 5.0, "delta": 0.0501, "gamma": 0.0098, "vega": 0.018, "theta": -0.0705, "rho": 0.0011, "theo": 0.2067, "change": -0.235, "open": 0.5, "high": 0.5, "low": 0.16, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:29:53", "percent_change": -49.4737, "prev_day_close": 0.474999994039536}, {"option": "VST261113P00144000", "bid": 18.2, "bid_size": 26.0, "ask": 20.55, "ask_size": 25.0, "iv": 0.59, "open_interest": 79.0, "volume": 1.0, "delta": -0.9545, "gamma": 0.0097, "vega": 0.0164, "theta": -0.0702, "rho": -0.006, "theo": 19.3999, "change": -7.17, "open": 23.83, "high": 23.83, "low": 23.83, "tick": "down", "last_trade_price": 23.83, "last_trade_time": "2026-11-06T09:34:03", "percent_change": -23.129, "prev_day_close": 31.0}, {"option": "VST261113C00145000", "bid": 0.13, "bid_size": 140.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.6194, "open_interest": 413.0, "volume": 165.0, "delta": 0.0429, "gamma": 0.0086, "vega": 0.0159, "theta": -0.0618, "rho": 0.001, "theo": 0.1733, "change": 0.06, "open": 0.16, "high": 0.25, "low": 0.02, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:33:04", "percent_change": 42.8571, "prev_day_close": 0.140000000596046}, {"option": "VST261113P00145000", "bid": 19.55, "bid_size": 162.0, "ask": 21.25, "ask_size": 205.0, "iv": 0.6293, "open_interest": 204.0, "volume": 9.0, "delta": -0.9616, "gamma": 0.0085, "vega": 0.0144, "theta": -0.0612, "rho": -0.0051, "theo": 20.3696, "change": -11.8, "open": 24.1, "high": 24.1, "low": 19.79, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-06T15:43:12", "percent_change": -36.875, "prev_day_close": 32.0}, {"option": "VST261113C00146000", "bid": 0.05, "bid_size": 218.0, "ask": 0.25, "ask_size": 109.0, "iv": 0.6152, "open_interest": 117.0, "volume": 16.0, "delta": 0.0367, "gamma": 0.0075, "vega": 0.014, "theta": -0.0541, "rho": 0.0008, "theo": 0.1453, "change": -0.065, "open": 0.15, "high": 0.23, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:40:32", "percent_change": -30.2326, "prev_day_close": 0.214999997988343}, {"option": "VST261113P00146000", "bid": 19.7, "bid_size": 206.0, "ask": 22.5, "ask_size": 138.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0074, "vega": 0.0124, "theta": -0.053, "rho": -0.0046, "theo": 21.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-11-02T15:29:55", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "VST261113C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.6707, "open_interest": 35.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0066, "vega": 0.0123, "theta": -0.0472, "rho": 0.0007, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:39:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VST261113P00147000", "bid": 21.15, "bid_size": 27.0, "ask": 23.45, "ask_size": 25.0, "iv": 0.5891, "open_interest": 93.0, "volume": 2.0, "delta": -0.9729, "gamma": 0.0064, "vega": 0.0109, "theta": -0.0458, "rho": -0.0046, "theo": 22.3244, "change": -10.615, "open": 23.61, "high": 23.61, "low": 23.61, "tick": "up", "last_trade_price": 23.61, "last_trade_time": "2026-11-06T11:30:28", "percent_change": -31.0153, "prev_day_close": 34.2250003814697}, {"option": "VST261113C00148000", "bid": 0.01, "bid_size": 144.0, "ask": 1.11, "ask_size": 175.0, "iv": 0.86, "open_interest": 114.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0058, "vega": 0.0108, "theta": -0.0412, "rho": 0.0006, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:38:34", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "VST261113P00148000", "bid": 22.0, "bid_size": 29.0, "ask": 24.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0055, "vega": 0.0092, "theta": -0.0393, "rho": -0.0038, "theo": 23.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.92, "last_trade_time": "2026-11-05T14:50:56", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "VST261113C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 262.0, "iv": 1.0499, "open_interest": 40.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.005, "vega": 0.0095, "theta": -0.0358, "rho": 0.0005, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:09:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VST261113P00149000", "bid": 23.0, "bid_size": 28.0, "ask": 25.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0048, "vega": 0.0078, "theta": -0.0336, "rho": -0.0034, "theo": 24.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T14:15:29", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "VST261113C00150000", "bid": 0.04, "bid_size": 2.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.7158, "open_interest": 1078.0, "volume": 102.0, "delta": 0.0196, "gamma": 0.0044, "vega": 0.0083, "theta": -0.0311, "rho": 0.0004, "theo": 0.072, "change": -0.09, "open": 0.27, "high": 0.27, "low": 0.03, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:42:57", "percent_change": -50.0, "prev_day_close": 0.179999996908009}, {"option": "VST261113P00150000", "bid": 24.35, "bid_size": 176.0, "ask": 26.4, "ask_size": 168.0, "iv": 0.7218, "open_interest": 139.0, "volume": 8.0, "delta": -0.9842, "gamma": 0.0041, "vega": 0.0069, "theta": -0.0286, "rho": -0.0032, "theo": 25.2826, "change": -11.275, "open": 29.52, "high": 29.52, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T15:18:55", "percent_change": -30.743, "prev_day_close": 36.6750011444092}, {"option": "VST261113C00152500", "bid": 0.01, "bid_size": 175.0, "ask": 0.18, "ask_size": 133.0, "iv": 0.6996, "open_interest": 290.0, "volume": 86.0, "delta": 0.0132, "gamma": 0.0031, "vega": 0.0059, "theta": -0.0218, "rho": 0.0003, "theo": 0.0468, "change": -0.235, "open": 0.13, "high": 0.14, "low": 0.06, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:47:02", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "VST261113P00152500", "bid": 26.5, "bid_size": 27.0, "ask": 28.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": -0.99, "gamma": 0.0028, "vega": 0.0046, "theta": -0.0188, "rho": -0.0024, "theo": 27.763, "change": -6.535, "open": 32.79, "high": 32.79, "low": 32.79, "tick": "up", "last_trade_price": 32.79, "last_trade_time": "2026-11-06T09:39:43", "percent_change": -16.6179, "prev_day_close": 39.3250007629394}, {"option": "VST261113C00155000", "bid": 0.02, "bid_size": 1.0, "ask": 0.28, "ask_size": 16.0, "iv": 0.6418, "open_interest": 402.0, "volume": 39.0, "delta": 0.0089, "gamma": 0.0021, "vega": 0.0042, "theta": -0.0153, "rho": 0.0002, "theo": 0.0305, "change": -1.1, "open": 0.03, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:42:09", "percent_change": -97.3451, "prev_day_close": 1.13000001944602}, {"option": "VST261113P00155000", "bid": 29.5, "bid_size": 12.0, "ask": 31.3, "ask_size": 12.0, "iv": 0.845, "open_interest": 7.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0018, "vega": 0.0029, "theta": -0.012, "rho": -0.0015, "theo": 30.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.13, "last_trade_time": "2026-11-05T14:06:23", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "VST261113C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 256.0, "iv": 0.9457, "open_interest": 144.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0015, "vega": 0.003, "theta": -0.0107, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:16:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VST261113P00157500", "bid": 32.0, "bid_size": 20.0, "ask": 33.9, "ask_size": 23.0, "iv": 0.9323, "open_interest": 19.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0075, "rho": -0.0009, "theo": 32.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T15:30:00", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "VST261113C00160000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 212.0, "iv": 0.825, "open_interest": 1216.0, "volume": 25.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0021, "theta": -0.0074, "rho": 0.0001, "theo": 0.0133, "change": -0.065, "open": 0.08, "high": 0.26, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:42:13", "percent_change": -76.4706, "prev_day_close": 0.0849999971687794}, {"option": "VST261113P00160000", "bid": 34.5, "bid_size": 20.0, "ask": 36.4, "ask_size": 22.0, "iv": 0.9825, "open_interest": 15.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0046, "rho": -0.0005, "theo": 35.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-05T15:30:00", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "VST261113C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 243.0, "iv": 0.9527, "open_interest": 106.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0052, "rho": 0.0001, "theo": 0.0089, "change": 0.03, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T11:26:39", "percent_change": 14.2857, "prev_day_close": 0.209999993443489}, {"option": "VST261113P00162500", "bid": 37.0, "bid_size": 29.0, "ask": 38.9, "ask_size": 29.0, "iv": 1.0315, "open_interest": 11.0, "volume": 2.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0028, "rho": -0.0005, "theo": 37.7381, "change": -8.86, "open": 40.29, "high": 40.29, "low": 40.29, "tick": "no_change", "last_trade_price": 40.29, "last_trade_time": "2026-11-06T11:12:17", "percent_change": -18.0265, "prev_day_close": 49.1500015258789}, {"option": "VST261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 289.0, "iv": 0.9979, "open_interest": 814.0, "volume": 2.0, "delta": 0.0019, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0037, "rho": 0.0, "theo": 0.006, "change": -0.075, "open": 1.15, "high": 1.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:37:09", "percent_change": -51.7241, "prev_day_close": 0.144999995827675}, {"option": "VST261113P00165000", "bid": 38.95, "bid_size": 29.0, "ask": 41.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0017, "rho": -0.0002, "theo": 40.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-21T11:51:27", "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "VST261113C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 9.0, "iv": 0.9594, "open_interest": 34.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0041, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:53:35", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "VST261113P00167500", "bid": 41.45, "bid_size": 29.0, "ask": 44.45, "ask_size": 21.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0003, "theta": -0.001, "rho": -0.0001, "theo": 42.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-10-22T14:46:16", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "VST261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7372, "open_interest": 295.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0028, "change": 1.265, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T09:39:43", "percent_change": 220.0, "prev_day_close": 0.574999988079071}, {"option": "VST261113P00170000", "bid": 44.05, "bid_size": 21.0, "ask": 46.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 45.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-29T15:17:19", "percent_change": 0.0, "prev_day_close": 56.7750015258789}, {"option": "VST261113C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 363.0, "iv": 1.2873, "open_interest": 98.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0019, "change": -0.49, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:41:54", "percent_change": -98.0, "prev_day_close": 0.5}, {"option": "VST261113P00172500", "bid": 46.45, "bid_size": 29.0, "ask": 48.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 47.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.53, "last_trade_time": "2026-11-05T12:31:37", "percent_change": 0.0, "prev_day_close": 59.2250003814697}, {"option": "VST261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 301.0, "iv": 1.3818, "open_interest": 217.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:57:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VST261113P00175000", "bid": 48.95, "bid_size": 29.0, "ask": 51.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 50.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "VST261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 131.0, "iv": 1.1404, "open_interest": 484.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T11:25:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VST261113P00177500", "bid": 51.5, "bid_size": 24.0, "ask": 53.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 52.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2750015258789}, {"option": "VST261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 109.0, "iv": 1.2659, "open_interest": 113.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": -0.285, "open": 0.44, "high": 0.44, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:58:22", "percent_change": -78.0822, "prev_day_close": 0.365000009536743}, {"option": "VST261113P00180000", "bid": 54.0, "bid_size": 28.0, "ask": 56.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 55.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-08T14:50:59", "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "VST261113C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 128.0, "iv": 1.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VST261113P00182500", "bid": 56.4, "bid_size": 29.0, "ask": 58.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.375}, {"option": "VST261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 175.0, "iv": 1.7485, "open_interest": 32.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T15:00:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VST261113P00185000", "bid": 58.95, "bid_size": 22.0, "ask": 61.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.39, "last_trade_time": "2026-10-07T10:16:06", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "VST261113C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 153.0, "iv": 1.8353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VST261113P00187500", "bid": 61.4, "bid_size": 23.0, "ask": 63.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "VST261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 301.0, "iv": 1.9483, "open_interest": 61.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T15:55:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VST261113P00190000", "bid": 64.0, "bid_size": 15.0, "ask": 66.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-10-28T09:35:04", "percent_change": 0.0, "prev_day_close": 77.2250022888184}, {"option": "VST261113C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 162.0, "iv": 1.9128, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-27T12:01:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VST261113P00192500", "bid": 66.5, "bid_size": 16.0, "ask": 68.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3250007629394}, {"option": "VST261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 60.0, "iv": 1.4093, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:15:27", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "VST261113P00195000", "bid": 68.95, "bid_size": 23.0, "ask": 71.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "VST261113C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 159.0, "iv": 1.9746, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T14:54:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VST261113P00197500", "bid": 71.45, "bid_size": 29.0, "ask": 73.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "VST261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 13.0, "iv": 1.0808, "open_interest": 67.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:24:18", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "VST261113P00200000", "bid": 73.95, "bid_size": 29.0, "ask": 76.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-10-08T11:20:42", "percent_change": 0.0, "prev_day_close": 86.9750022888184}, {"option": "VST261113C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 147.0, "iv": 2.0437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VST261113P00202500", "bid": 76.45, "bid_size": 29.0, "ask": 78.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3999977111816}, {"option": "VST261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 272.0, "iv": 2.2051, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:16:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VST261113P00205000", "bid": 79.0, "bid_size": 26.0, "ask": 81.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "VST261113C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 163.0, "iv": 2.0532, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.275, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:53:38", "percent_change": 57.8947, "prev_day_close": 0.474999994039536}, {"option": "VST261113P00207500", "bid": 81.45, "bid_size": 29.0, "ask": 83.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "VST261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 316.0, "iv": 2.1128, "open_interest": 44.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.555, "open": 0.85, "high": 0.85, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:53:38", "percent_change": 358.065, "prev_day_close": 0.155000001192093}, {"option": "VST261113P00210000", "bid": 84.0, "bid_size": 26.0, "ask": 86.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "VST261120C00070000", "bid": 53.65, "bid_size": 71.0, "ask": 56.2, "ask_size": 12.0, "iv": 1.2227, "open_interest": 20.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.001, "theta": -0.003, "rho": 0.0267, "theo": 54.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.02, "last_trade_time": "2026-10-05T10:13:16", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VST261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 385.0, "iv": 1.9827, "open_interest": 18.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T13:34:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VST261120C00075000", "bid": 48.7, "bid_size": 71.0, "ask": 50.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0052, "rho": 0.0286, "theo": 49.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.83, "last_trade_time": "2026-09-29T11:44:20", "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "VST261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 641.0, "iv": 1.3855, "open_interest": 55.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0052, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-29T11:46:30", "percent_change": 0.0, "prev_day_close": 1.03999996185303}, {"option": "VST261120C00080000", "bid": 43.75, "bid_size": 86.0, "ask": 45.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 64.0, "volume": 2.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.0032, "theta": -0.009, "rho": 0.0304, "theo": 44.9169, "change": 8.525, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-06T10:48:41", "percent_change": 25.6198, "prev_day_close": 33.2749996185303}, {"option": "VST261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 607.0, "iv": 1.0725, "open_interest": 43.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0032, "theta": -0.009, "rho": -0.0002, "theo": 0.0303, "change": -0.165, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:54:01", "percent_change": -94.2857, "prev_day_close": 0.175000001676381}, {"option": "VST261120C00085000", "bid": 38.8, "bid_size": 78.0, "ask": 40.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0152, "rho": 0.0321, "theo": 39.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.22, "last_trade_time": "2026-10-23T14:19:55", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "VST261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 420.0, "iv": 0.861, "open_interest": 58.0, "volume": 1.0, "delta": -0.0083, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0152, "rho": -0.0004, "theo": 0.0575, "change": -0.165, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:23:38", "percent_change": -84.6154, "prev_day_close": 0.195000007748604}, {"option": "VST261120C00090000", "bid": 33.8, "bid_size": 74.0, "ask": 35.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.002, "vega": 0.0095, "theta": -0.025, "rho": 0.0337, "theo": 35.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-11-05T15:24:08", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "VST261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 516.0, "iv": 0.846, "open_interest": 169.0, "volume": 5.0, "delta": -0.0154, "gamma": 0.002, "vega": 0.0095, "theta": -0.025, "rho": -0.0007, "theo": 0.1083, "change": -0.26, "open": 0.06, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:47:06", "percent_change": -78.7879, "prev_day_close": 0.32999998703599}, {"option": "VST261120C00095000", "bid": 28.3, "bid_size": 92.0, "ask": 31.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0034, "vega": 0.0157, "theta": -0.0399, "rho": 0.035, "theo": 30.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T15:24:08", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "VST261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 470.0, "iv": 0.7388, "open_interest": 138.0, "volume": 20.0, "delta": -0.0279, "gamma": 0.0034, "vega": 0.0157, "theta": -0.04, "rho": -0.0013, "theo": 0.2023, "change": -0.86, "open": 0.01, "high": 0.31, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:23:12", "percent_change": -88.6598, "prev_day_close": 0.969999969005585}, {"option": "VST261120C00100000", "bid": 23.95, "bid_size": 139.0, "ask": 25.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 31.0, "volume": 9.0, "delta": 0.9503, "gamma": 0.0058, "vega": 0.0252, "theta": -0.0617, "rho": 0.0358, "theo": 25.2945, "change": 10.5, "open": 20.5, "high": 26.0, "low": 20.5, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T15:43:49", "percent_change": 70.4698, "prev_day_close": 14.9000000953674}, {"option": "VST261120P00100000", "bid": 0.2, "bid_size": 47.0, "ask": 0.45, "ask_size": 240.0, "iv": 0.6963, "open_interest": 1734.0, "volume": 121.0, "delta": -0.0497, "gamma": 0.0058, "vega": 0.0252, "theta": -0.0619, "rho": -0.0023, "theo": 0.3743, "change": -1.29, "open": 0.65, "high": 0.65, "low": 0.24, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:50:33", "percent_change": -79.1411, "prev_day_close": 1.62999999523163}, {"option": "VST261120C00105000", "bid": 18.85, "bid_size": 89.0, "ask": 22.05, "ask_size": 49.0, "iv": 0.6349, "open_interest": 14.0, "volume": 3.0, "delta": 0.9139, "gamma": 0.0094, "vega": 0.0385, "theta": -0.0912, "rho": 0.0358, "theo": 20.6111, "change": 7.05, "open": 17.0, "high": 18.2, "low": 17.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-06T10:57:17", "percent_change": 63.2287, "prev_day_close": 11.1500000953674}, {"option": "VST261120P00105000", "bid": 0.48, "bid_size": 96.0, "ask": 0.75, "ask_size": 163.0, "iv": 0.6616, "open_interest": 1323.0, "volume": 275.0, "delta": -0.0861, "gamma": 0.0094, "vega": 0.0386, "theta": -0.0914, "rho": -0.0039, "theo": 0.6831, "change": -2.395, "open": 1.26, "high": 1.26, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:03:44", "percent_change": -79.9666, "prev_day_close": 2.99500000476837}, {"option": "VST261120C00110000", "bid": 14.85, "bid_size": 272.0, "ask": 17.3, "ask_size": 161.0, "iv": 0.6317, "open_interest": 152.0, "volume": 20.0, "delta": 0.8562, "gamma": 0.0142, "vega": 0.0555, "theta": -0.127, "rho": 0.0348, "theo": 16.1573, "change": 7.325, "open": 12.46, "high": 16.8, "low": 12.11, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T13:28:39", "percent_change": 93.0159, "prev_day_close": 7.875}, {"option": "VST261120P00110000", "bid": 1.05, "bid_size": 64.0, "ask": 1.33, "ask_size": 299.0, "iv": 0.641, "open_interest": 6356.0, "volume": 413.0, "delta": -0.144, "gamma": 0.0143, "vega": 0.0557, "theta": -0.1274, "rho": -0.0065, "theo": 1.2222, "change": -3.49, "open": 1.54, "high": 2.0, "low": 1.08, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T15:55:46", "percent_change": -74.2553, "prev_day_close": 4.70000004768372}, {"option": "VST261120C00115000", "bid": 11.25, "bid_size": 367.0, "ask": 12.4, "ask_size": 41.0, "iv": 0.5851, "open_interest": 267.0, "volume": 90.0, "delta": 0.7711, "gamma": 0.0199, "vega": 0.0742, "theta": -0.1642, "rho": 0.0323, "theo": 12.067, "change": 6.625, "open": 9.0, "high": 12.57, "low": 8.16, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:46:22", "percent_change": 123.256, "prev_day_close": 5.375}, {"option": "VST261120P00115000", "bid": 2.03, "bid_size": 10.0, "ask": 2.33, "ask_size": 358.0, "iv": 0.6255, "open_interest": 14341.0, "volume": 1192.0, "delta": -0.2295, "gamma": 0.02, "vega": 0.0743, "theta": -0.1648, "rho": -0.0101, "theo": 2.1264, "change": -5.03, "open": 4.0, "high": 4.0, "low": 2.03, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T15:00:07", "percent_change": -70.8451, "prev_day_close": 7.10000014305115}, {"option": "VST261120C00120000", "bid": 8.2, "bid_size": 177.0, "ask": 8.85, "ask_size": 122.0, "iv": 0.5974, "open_interest": 1245.0, "volume": 336.0, "delta": 0.657, "gamma": 0.0252, "vega": 0.09, "theta": -0.1932, "rho": 0.0282, "theo": 8.5035, "change": 5.025, "open": 6.9, "high": 8.94, "low": 5.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T15:46:23", "percent_change": 146.715, "prev_day_close": 3.42499995231628}, {"option": "VST261120P00120000", "bid": 3.4, "bid_size": 36.0, "ask": 3.85, "ask_size": 328.0, "iv": 0.6022, "open_interest": 3062.0, "volume": 410.0, "delta": -0.3442, "gamma": 0.0253, "vega": 0.09, "theta": -0.1941, "rho": -0.0145, "theo": 3.5597, "change": -6.425, "open": 5.75, "high": 5.75, "low": 3.25, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:58:29", "percent_change": -63.4568, "prev_day_close": 10.125}, {"option": "VST261120C00125000", "bid": 5.4, "bid_size": 227.0, "ask": 5.85, "ask_size": 13.0, "iv": 0.5786, "open_interest": 1422.0, "volume": 1140.0, "delta": 0.5218, "gamma": 0.0281, "vega": 0.0974, "theta": -0.2038, "rho": 0.0228, "theo": 5.6167, "change": 3.575, "open": 4.03, "high": 6.1, "low": 2.93, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-06T15:56:26", "percent_change": 173.123, "prev_day_close": 2.06499999761581}, {"option": "VST261120P00125000", "bid": 5.5, "bid_size": 71.0, "ask": 6.1, "ask_size": 176.0, "iv": 0.5908, "open_interest": 2786.0, "volume": 852.0, "delta": -0.48, "gamma": 0.0282, "vega": 0.0974, "theta": -0.2049, "rho": -0.0193, "theo": 5.6731, "change": -8.175, "open": 9.0, "high": 9.0, "low": 5.2, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T15:57:19", "percent_change": -58.9189, "prev_day_close": 13.875}, {"option": "VST261120C00130000", "bid": 3.3, "bid_size": 214.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.5693, "open_interest": 1362.0, "volume": 689.0, "delta": 0.3833, "gamma": 0.0274, "vega": 0.0934, "theta": -0.1911, "rho": 0.017, "theo": 3.4779, "change": 2.31, "open": 2.1, "high": 3.82, "low": 1.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:55:36", "percent_change": 194.118, "prev_day_close": 1.18999999761581}, {"option": "VST261120P00130000", "bid": 8.3, "bid_size": 31.0, "ask": 8.95, "ask_size": 126.0, "iv": 0.5762, "open_interest": 3027.0, "volume": 89.0, "delta": -0.6194, "gamma": 0.0276, "vega": 0.0931, "theta": -0.1924, "rho": -0.0234, "theo": 8.5387, "change": -9.545, "open": 12.86, "high": 12.86, "low": 8.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-06T15:42:51", "percent_change": -53.3986, "prev_day_close": 17.875}, {"option": "VST261120C00135000", "bid": 1.99, "bid_size": 2.0, "ask": 2.18, "ask_size": 111.0, "iv": 0.5684, "open_interest": 2115.0, "volume": 487.0, "delta": 0.261, "gamma": 0.0235, "vega": 0.0796, "theta": -0.1601, "rho": 0.0116, "theo": 2.0373, "change": 1.4, "open": 1.25, "high": 2.17, "low": 0.81, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T15:58:59", "percent_change": 202.899, "prev_day_close": 0.689999997615814}, {"option": "VST261120P00135000", "bid": 11.45, "bid_size": 264.0, "ask": 12.7, "ask_size": 243.0, "iv": 0.5583, "open_interest": 4719.0, "volume": 148.0, "delta": -0.7428, "gamma": 0.0238, "vega": 0.0789, "theta": -0.1617, "rho": -0.0256, "theo": 12.1071, "change": -10.75, "open": 15.78, "high": 16.13, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T15:39:47", "percent_change": -47.6718, "prev_day_close": 22.5499992370605}, {"option": "VST261120C00140000", "bid": 0.99, "bid_size": 127.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.5548, "open_interest": 2469.0, "volume": 447.0, "delta": 0.1669, "gamma": 0.018, "vega": 0.0614, "theta": -0.122, "rho": 0.0075, "theo": 1.1475, "change": 0.72, "open": 0.85, "high": 1.25, "low": 0.46, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T15:59:44", "percent_change": 146.939, "prev_day_close": 0.489999994635582}, {"option": "VST261120P00140000", "bid": 15.7, "bid_size": 172.0, "ask": 17.1, "ask_size": 360.0, "iv": 0.5912, "open_interest": 3107.0, "volume": 47.0, "delta": -0.838, "gamma": 0.0183, "vega": 0.0601, "theta": -0.1239, "rho": -0.0252, "theo": 16.2312, "change": -10.575, "open": 20.04, "high": 20.3, "low": 15.25, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-06T15:50:31", "percent_change": -38.843, "prev_day_close": 27.2250003814697}, {"option": "VST261120C00141000", "bid": 0.81, "bid_size": 139.0, "ask": 1.11, "ask_size": 57.0, "iv": 0.5537, "open_interest": 66.0, "volume": 6.0, "delta": 0.1518, "gamma": 0.0169, "vega": 0.0576, "theta": -0.1144, "rho": 0.0068, "theo": 1.0198, "change": 0.48, "open": 0.37, "high": 1.18, "low": 0.37, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T13:13:43", "percent_change": 123.077, "prev_day_close": 0.390000000596046}, {"option": "VST261120P00141000", "bid": 15.85, "bid_size": 198.0, "ask": 18.3, "ask_size": 184.0, "iv": 0.5585, "open_interest": 112.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0172, "vega": 0.0561, "theta": -0.1164, "rho": -0.0253, "theo": 17.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.87, "last_trade_time": "2026-11-05T15:12:07", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "VST261120C00142000", "bid": 0.71, "bid_size": 38.0, "ask": 0.96, "ask_size": 15.0, "iv": 0.5518, "open_interest": 271.0, "volume": 14.0, "delta": 0.1378, "gamma": 0.0158, "vega": 0.054, "theta": -0.1071, "rho": 0.0062, "theo": 0.9059, "change": 0.645, "open": 0.42, "high": 1.03, "low": 0.41, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T15:00:36", "percent_change": 167.532, "prev_day_close": 0.384999990463257}, {"option": "VST261120P00142000", "bid": 16.8, "bid_size": 89.0, "ask": 19.15, "ask_size": 103.0, "iv": 0.5611, "open_interest": 17.0, "volume": 8.0, "delta": -0.8677, "gamma": 0.0161, "vega": 0.0521, "theta": -0.1092, "rho": -0.0244, "theo": 17.9965, "change": -9.155, "open": 22.04, "high": 22.04, "low": 20.17, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-11-06T11:00:47", "percent_change": -31.2191, "prev_day_close": 29.3249998092651}, {"option": "VST261120C00143000", "bid": 0.59, "bid_size": 400.0, "ask": 0.88, "ask_size": 83.0, "iv": 0.5523, "open_interest": 305.0, "volume": 21.0, "delta": 0.1249, "gamma": 0.0148, "vega": 0.0505, "theta": -0.0999, "rho": 0.0056, "theo": 0.8042, "change": 0.425, "open": 0.33, "high": 0.82, "low": 0.33, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T15:58:47", "percent_change": 134.921, "prev_day_close": 0.315000005066395}, {"option": "VST261120P00143000", "bid": 17.7, "bid_size": 171.0, "ask": 20.1, "ask_size": 144.0, "iv": 0.5668, "open_interest": 75.0, "volume": 3.0, "delta": -0.8808, "gamma": 0.0151, "vega": 0.0488, "theta": -0.1021, "rho": -0.0238, "theo": 18.8984, "change": -10.565, "open": 21.95, "high": 21.95, "low": 18.3, "tick": "up", "last_trade_price": 19.71, "last_trade_time": "2026-11-06T13:18:17", "percent_change": -34.8968, "prev_day_close": 30.2749996185303}, {"option": "VST261120C00144000", "bid": 0.48, "bid_size": 303.0, "ask": 0.83, "ask_size": 21.0, "iv": 0.5549, "open_interest": 118.0, "volume": 40.0, "delta": 0.1131, "gamma": 0.0137, "vega": 0.0471, "theta": -0.0931, "rho": 0.0051, "theo": 0.7136, "change": 0.375, "open": 0.37, "high": 0.7, "low": 0.37, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:52:28", "percent_change": 115.385, "prev_day_close": 0.324999995529652}, {"option": "VST261120P00144000", "bid": 18.85, "bid_size": 77.0, "ask": 20.9, "ask_size": 123.0, "iv": 0.5817, "open_interest": 38.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.014, "vega": 0.0451, "theta": -0.0952, "rho": -0.0237, "theo": 19.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-11-05T14:43:29", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "VST261120C00145000", "bid": 0.52, "bid_size": 40.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.5578, "open_interest": 2108.0, "volume": 295.0, "delta": 0.1022, "gamma": 0.0127, "vega": 0.0438, "theta": -0.0865, "rho": 0.0046, "theo": 0.6331, "change": 0.23, "open": 0.3, "high": 0.65, "low": 0.2, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:50:54", "percent_change": 71.875, "prev_day_close": 0.320000007748604}, {"option": "VST261120P00145000", "bid": 19.45, "bid_size": 394.0, "ask": 21.95, "ask_size": 244.0, "iv": 0.5604, "open_interest": 1743.0, "volume": 69.0, "delta": -0.9039, "gamma": 0.013, "vega": 0.0413, "theta": -0.0888, "rho": -0.0221, "theo": 20.7352, "change": -11.475, "open": 22.9, "high": 26.12, "low": 20.05, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T15:48:06", "percent_change": -35.6643, "prev_day_close": 32.1749992370606}, {"option": "VST261120C00146000", "bid": 0.39, "bid_size": 216.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.5666, "open_interest": 59.0, "volume": 4.0, "delta": 0.0924, "gamma": 0.0118, "vega": 0.0407, "theta": -0.0802, "rho": 0.0041, "theo": 0.5616, "change": 0.205, "open": 0.32, "high": 0.47, "low": 0.32, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T14:29:17", "percent_change": 77.3585, "prev_day_close": 0.265000004321337}, {"option": "VST261120P00146000", "bid": 20.35, "bid_size": 27.0, "ask": 22.8, "ask_size": 23.0, "iv": 0.5448, "open_interest": 38.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0121, "vega": 0.0385, "theta": -0.0826, "rho": -0.0213, "theo": 21.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-11-05T11:32:22", "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "VST261120C00147000", "bid": 0.37, "bid_size": 23.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5548, "open_interest": 500.0, "volume": 6.0, "delta": 0.0834, "gamma": 0.0109, "vega": 0.0377, "theta": -0.0743, "rho": 0.0037, "theo": 0.4981, "change": 0.14, "open": 0.57, "high": 0.57, "low": 0.31, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:54:01", "percent_change": 38.8889, "prev_day_close": 0.359999984502792}, {"option": "VST261120P00147000", "bid": 21.25, "bid_size": 268.0, "ask": 23.75, "ask_size": 167.0, "iv": 0.5383, "open_interest": 559.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0112, "vega": 0.0352, "theta": -0.0766, "rho": -0.0212, "theo": 22.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-11-05T11:34:08", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "VST261120C00148000", "bid": 0.24, "bid_size": 173.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.5678, "open_interest": 31.0, "volume": 1.0, "delta": 0.0752, "gamma": 0.01, "vega": 0.0349, "theta": -0.0687, "rho": 0.0034, "theo": 0.4419, "change": 0.075, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T12:02:14", "percent_change": 22.3881, "prev_day_close": 0.33500000089407}, {"option": "VST261120P00148000", "bid": 22.3, "bid_size": 29.0, "ask": 24.7, "ask_size": 36.0, "iv": 0.5554, "open_interest": 51.0, "volume": 1.0, "delta": -0.9315, "gamma": 0.0103, "vega": 0.0318, "theta": -0.0709, "rho": -0.0189, "theo": 23.5566, "change": -8.825, "open": 26.65, "high": 26.65, "low": 26.65, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-11-06T09:40:46", "percent_change": -24.8767, "prev_day_close": 35.4750003814697}, {"option": "VST261120C00149000", "bid": 0.25, "bid_size": 212.0, "ask": 0.57, "ask_size": 25.0, "iv": 0.5819, "open_interest": 161.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0092, "vega": 0.0322, "theta": -0.0635, "rho": 0.003, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T12:58:27", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "VST261120P00149000", "bid": 23.0, "bid_size": 30.0, "ask": 26.1, "ask_size": 25.0, "iv": 0.5893, "open_interest": 40.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0095, "vega": 0.0294, "theta": -0.0656, "rho": -0.019, "theo": 24.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-02T10:12:15", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "VST261120C00150000", "bid": 0.25, "bid_size": 119.0, "ask": 0.37, "ask_size": 3.0, "iv": 0.5649, "open_interest": 2744.0, "volume": 406.0, "delta": 0.0611, "gamma": 0.0085, "vega": 0.0298, "theta": -0.0585, "rho": 0.0027, "theo": 0.3479, "change": 0.08, "open": 0.3, "high": 0.4, "low": 0.18, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:52:45", "percent_change": 33.3333, "prev_day_close": 0.240000009536743}, {"option": "VST261120P00150000", "bid": 24.4, "bid_size": 272.0, "ask": 26.2, "ask_size": 182.0, "iv": 0.4894, "open_interest": 1172.0, "volume": 47.0, "delta": -0.946, "gamma": 0.0087, "vega": 0.0267, "theta": -0.0606, "rho": -0.0179, "theo": 25.4716, "change": -11.065, "open": 29.75, "high": 30.98, "low": 25.0, "tick": "down", "last_trade_price": 25.56, "last_trade_time": "2026-11-06T15:18:55", "percent_change": -30.2116, "prev_day_close": 36.625}, {"option": "VST261120C00152500", "bid": 0.12, "bid_size": 228.0, "ask": 0.49, "ask_size": 9.0, "iv": 0.6026, "open_interest": 317.0, "volume": 13.0, "delta": 0.0471, "gamma": 0.0068, "vega": 0.0242, "theta": -0.0476, "rho": 0.0021, "theo": 0.2585, "change": -0.045, "open": 0.31, "high": 0.31, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:37:09", "percent_change": -14.7541, "prev_day_close": 0.304999995976686}, {"option": "VST261120P00152500", "bid": 26.85, "bid_size": 20.0, "ask": 29.05, "ask_size": 27.0, "iv": 0.6098, "open_interest": 69.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.007, "vega": 0.0207, "theta": -0.0491, "rho": -0.0152, "theo": 27.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-03T15:53:08", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "VST261120C00155000", "bid": 0.17, "bid_size": 1.0, "ask": 0.26, "ask_size": 3.0, "iv": 0.6012, "open_interest": 1778.0, "volume": 59.0, "delta": 0.0362, "gamma": 0.0055, "vega": 0.0196, "theta": -0.0385, "rho": 0.0016, "theo": 0.1927, "change": 0.02, "open": 0.2, "high": 0.26, "low": 0.1, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:58:58", "percent_change": 9.52381, "prev_day_close": 0.21000000461936}, {"option": "VST261120P00155000", "bid": 29.3, "bid_size": 246.0, "ask": 31.5, "ask_size": 200.0, "iv": 0.6245, "open_interest": 1635.0, "volume": 2.0, "delta": -0.9712, "gamma": 0.0055, "vega": 0.0154, "theta": -0.0391, "rho": -0.0109, "theo": 30.3395, "change": -7.775, "open": 35.08, "high": 35.08, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T10:00:05", "percent_change": -18.6116, "prev_day_close": 41.7749996185303}, {"option": "VST261120C00157500", "bid": 0.03, "bid_size": 216.0, "ask": 0.21, "ask_size": 7.0, "iv": 0.5795, "open_interest": 161.0, "volume": 4.0, "delta": 0.0279, "gamma": 0.0044, "vega": 0.0158, "theta": -0.0311, "rho": 0.0012, "theo": 0.1442, "change": -0.1, "open": 0.15, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:11:35", "percent_change": -43.4783, "prev_day_close": 0.229999993927777}, {"option": "VST261120P00157500", "bid": 31.55, "bid_size": 18.0, "ask": 33.95, "ask_size": 17.0, "iv": 0.5296, "open_interest": 1.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0043, "vega": 0.012, "theta": -0.0306, "rho": -0.0103, "theo": 32.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.29, "last_trade_time": "2026-11-04T15:10:57", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "VST261120C00160000", "bid": 0.09, "bid_size": 33.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.6231, "open_interest": 5554.0, "volume": 110.0, "delta": 0.0215, "gamma": 0.0035, "vega": 0.0127, "theta": -0.025, "rho": 0.001, "theo": 0.1085, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:55:31", "percent_change": -34.5455, "prev_day_close": 0.275000005960464}, {"option": "VST261120P00160000", "bid": 34.25, "bid_size": 255.0, "ask": 36.45, "ask_size": 224.0, "iv": 0.6668, "open_interest": 717.0, "volume": 261.0, "delta": -0.9855, "gamma": 0.0032, "vega": 0.0084, "theta": -0.0232, "rho": -0.0072, "theo": 35.2773, "change": -12.545, "open": 39.24, "high": 40.35, "low": 34.28, "tick": "down", "last_trade_price": 34.28, "last_trade_time": "2026-11-06T15:30:49", "percent_change": -26.7912, "prev_day_close": 46.8250007629394}, {"option": "VST261120C00162500", "bid": 0.06, "bid_size": 51.0, "ask": 0.28, "ask_size": 17.0, "iv": 0.6792, "open_interest": 99.0, "volume": 2.0, "delta": 0.0167, "gamma": 0.0028, "vega": 0.0102, "theta": -0.0202, "rho": 0.0007, "theo": 0.082, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:04:25", "percent_change": -73.3333, "prev_day_close": 0.375000004656613}, {"option": "VST261120P00162500", "bid": 36.5, "bid_size": 22.0, "ask": 38.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0024, "vega": 0.0068, "theta": -0.0173, "rho": -0.0055, "theo": 37.7599, "change": 0.0, "open": 0.0, "high": 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": "VST261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 353.0, "iv": 0.7241, "open_interest": 3739.0, "volume": 45.0, "delta": 0.0129, "gamma": 0.0022, "vega": 0.0082, "theta": -0.0162, "rho": 0.0006, "theo": 0.0623, "change": -0.085, "open": 0.58, "high": 0.58, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:52:06", "percent_change": -43.5897, "prev_day_close": 0.195000002160668}, {"option": "VST261120P00165000", "bid": 39.25, "bid_size": 176.0, "ask": 41.45, "ask_size": 169.0, "iv": 0.7335, "open_interest": 195.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0018, "vega": 0.0044, "theta": -0.0124, "rho": -0.004, "theo": 40.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-03T09:36:24", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "VST261120C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 315.0, "iv": 1.0114, "open_interest": 61.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0017, "vega": 0.0066, "theta": -0.0131, "rho": 0.0004, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T11:38:00", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "VST261120P00167500", "bid": 41.3, "bid_size": 29.0, "ask": 43.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.0034, "theta": -0.0087, "rho": -0.0021, "theo": 42.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "VST261120C00170000", "bid": 0.05, "bid_size": 3.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6896, "open_interest": 3749.0, "volume": 154.0, "delta": 0.0079, "gamma": 0.0014, "vega": 0.0054, "theta": -0.0106, "rho": 0.0004, "theo": 0.0366, "change": -0.09, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:40:29", "percent_change": -52.9412, "prev_day_close": 0.169999999925494}, {"option": "VST261120P00170000", "bid": 44.45, "bid_size": 17.0, "ask": 46.4, "ask_size": 29.0, "iv": 0.8466, "open_interest": 30.0, "volume": 1.0, "delta": -0.9968, "gamma": 0.0009, "vega": 0.0021, "theta": -0.006, "rho": -0.002, "theo": 45.2376, "change": -8.45, "open": 48.3, "high": 48.3, "low": 48.3, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-06T10:28:11", "percent_change": -14.8899, "prev_day_close": 56.75}, {"option": "VST261120C00172500", "bid": 0.01, "bid_size": 2.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.6901, "open_interest": 635.0, "volume": 4.0, "delta": 0.0062, "gamma": 0.0011, "vega": 0.0043, "theta": -0.0086, "rho": 0.0003, "theo": 0.0283, "change": -0.12, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:28:24", "percent_change": -66.6667, "prev_day_close": 0.180000001564622}, {"option": "VST261120P00172500", "bid": 46.5, "bid_size": 23.0, "ask": 48.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0039, "rho": -0.0011, "theo": 47.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "VST261120C00175000", "bid": 0.02, "bid_size": 15.0, "ask": 0.28, "ask_size": 161.0, "iv": 0.7084, "open_interest": 5945.0, "volume": 86.0, "delta": 0.0049, "gamma": 0.0009, "vega": 0.0035, "theta": -0.007, "rho": 0.0002, "theo": 0.022, "change": -0.095, "open": 0.04, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:36:55", "percent_change": -65.5172, "prev_day_close": 0.14499999769032}, {"option": "VST261120P00175000", "bid": 49.05, "bid_size": 22.0, "ask": 51.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0026, "rho": -0.0009, "theo": 50.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.71, "last_trade_time": "2026-11-05T10:25:43", "percent_change": 0.0, "prev_day_close": 61.875}, {"option": "VST261120C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 190.0, "iv": 1.142, "open_interest": 13.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0056, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:28:34", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "VST261120P00177500", "bid": 51.5, "bid_size": 26.0, "ask": 53.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0016, "rho": -0.0008, "theo": 52.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4249992370606}, {"option": "VST261120C00180000", "bid": 0.02, "bid_size": 1.0, "ask": 0.13, "ask_size": 11.0, "iv": 0.7973, "open_interest": 3305.0, "volume": 59.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0046, "rho": 0.0001, "theo": 0.0135, "change": 0.005, "open": 0.12, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:36:43", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "VST261120P00180000", "bid": 54.05, "bid_size": 22.0, "ask": 56.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.001, "rho": -0.0003, "theo": 55.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.73, "last_trade_time": "2026-10-29T10:49:49", "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "VST261120C00185000", "bid": 0.01, "bid_size": 2.0, "ask": 0.26, "ask_size": 37.0, "iv": 0.7769, "open_interest": 1099.0, "volume": 4.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0031, "rho": 0.0001, "theo": 0.0085, "change": -0.26, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:02:44", "percent_change": -89.6552, "prev_day_close": 0.290000000968576}, {"option": "VST261120P00185000", "bid": 59.05, "bid_size": 22.0, "ask": 61.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": -0.0001, "theo": 60.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-10-27T10:34:41", "percent_change": 0.0, "prev_day_close": 71.7250022888184}, {"option": "VST261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 106.0, "iv": 0.9623, "open_interest": 3905.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0054, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:12:14", "percent_change": -40.5405, "prev_day_close": 0.185000002384186}, {"option": "VST261120P00190000", "bid": 64.0, "bid_size": 23.0, "ask": 66.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 65.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-10-08T10:29:17", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "VST261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 165.0, "iv": 1.2872, "open_interest": 2429.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:16:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VST261120P00195000", "bid": 68.95, "bid_size": 29.0, "ask": 71.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.65, "last_trade_time": "2026-10-08T12:17:22", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "VST261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9453, "open_interest": 3350.0, "volume": 7.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:48:38", "percent_change": -4.76191, "prev_day_close": 0.105000001378357}, {"option": "VST261120P00200000", "bid": 73.9, "bid_size": 29.0, "ask": 76.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.67, "last_trade_time": "2026-10-30T09:59:54", "percent_change": 0.0, "prev_day_close": 86.7250022888184}, {"option": "VST261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.9391, "open_interest": 917.0, "volume": 5.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": -0.055, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:58:35", "percent_change": -57.8947, "prev_day_close": 0.0949999988079071}, {"option": "VST261120P00210000", "bid": 83.95, "bid_size": 29.0, "ask": 86.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.22, "last_trade_time": "2026-10-07T13:21:31", "percent_change": 0.0, "prev_day_close": 96.9249992370606}, {"option": "VST261120C00220000", "bid": 0.01, "bid_size": 2.0, "ask": 1.2, "ask_size": 161.0, "iv": 1.5517, "open_interest": 3282.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:49:49", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "VST261120P00220000", "bid": 93.95, "bid_size": 29.0, "ask": 96.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.39, "last_trade_time": "2026-10-07T14:12:28", "percent_change": 0.0, "prev_day_close": 106.875}, {"option": "VST261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 205.0, "iv": 1.7006, "open_interest": 434.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T13:57:53", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VST261120P00230000", "bid": 103.95, "bid_size": 29.0, "ask": 106.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-10-07T14:22:27", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "VST261120C00240000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 117.0, "iv": 1.427, "open_interest": 2113.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:01:44", "percent_change": -40.0, "prev_day_close": 0.150000005960464}, {"option": "VST261120P00240000", "bid": 113.9, "bid_size": 29.0, "ask": 116.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.72, "last_trade_time": "2026-10-07T15:01:33", "percent_change": 0.0, "prev_day_close": 126.775001525879}, {"option": "VST261127C00070000", "bid": 52.9, "bid_size": 1.0, "ask": 56.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0024, "rho": 0.04, "theo": 54.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "VST261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 117.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0024, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "VST261127C00075000", "bid": 48.0, "bid_size": 9.0, "ask": 51.85, "ask_size": 9.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0044, "rho": 0.0428, "theo": 49.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4750003814697}, {"option": "VST261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 316.0, "iv": 1.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0044, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "VST261127C00080000", "bid": 43.0, "bid_size": 9.0, "ask": 46.85, "ask_size": 1.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.0048, "theta": -0.008, "rho": 0.0455, "theo": 44.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "VST261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 219.0, "iv": 1.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0007, "vega": 0.0048, "theta": -0.008, "rho": -0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "VST261127C00085000", "bid": 38.7, "bid_size": 9.0, "ask": 41.45, "ask_size": 9.0, "iv": 0.7846, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0013, "vega": 0.0086, "theta": -0.0138, "rho": 0.0479, "theo": 40.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-04T13:49:09", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "VST261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 177.0, "iv": 1.0777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0013, "vega": 0.0086, "theta": -0.0139, "rho": -0.0008, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "VST261127C00090000", "bid": 33.75, "bid_size": 13.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.7081, "open_interest": 8.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0023, "vega": 0.0147, "theta": -0.023, "rho": 0.0501, "theo": 35.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.82, "last_trade_time": "2026-11-05T10:38:45", "percent_change": 0.0, "prev_day_close": 24.4249992370605}, {"option": "VST261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 284.0, "iv": 1.0214, "open_interest": 1.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0023, "vega": 0.0147, "theta": -0.0231, "rho": -0.0014, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T15:48:17", "percent_change": 0.0, "prev_day_close": 1.23000005632639}, {"option": "VST261127C00095000", "bid": 29.1, "bid_size": 24.0, "ask": 31.55, "ask_size": 17.0, "iv": 0.6931, "open_interest": 3.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.004, "vega": 0.024, "theta": -0.0366, "rho": 0.0517, "theo": 30.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2026-11-04T13:49:43", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "VST261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 497.0, "iv": 0.6569, "open_interest": 6.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.004, "vega": 0.0241, "theta": -0.0367, "rho": -0.0025, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:58:41", "percent_change": 0.0, "prev_day_close": 1.48500004410744}, {"option": "VST261127C00100000", "bid": 24.35, "bid_size": 69.0, "ask": 26.85, "ask_size": 17.0, "iv": 0.661, "open_interest": 11.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0065, "vega": 0.0372, "theta": -0.0554, "rho": 0.0526, "theo": 25.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.81, "last_trade_time": "2026-11-05T10:44:45", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "VST261127P00100000", "bid": 0.19, "bid_size": 292.0, "ask": 0.75, "ask_size": 291.0, "iv": 0.6184, "open_interest": 12.0, "volume": 15.0, "delta": -0.0633, "gamma": 0.0065, "vega": 0.0373, "theta": -0.0555, "rho": -0.0044, "theo": 0.5472, "change": -1.6, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T14:48:19", "percent_change": -75.8294, "prev_day_close": 2.11000001430511}, {"option": "VST261127C00105000", "bid": 20.1, "bid_size": 23.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.6144, "open_interest": 5.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0098, "vega": 0.0545, "theta": -0.0791, "rho": 0.0522, "theo": 20.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-11-04T13:52:03", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "VST261127P00105000", "bid": 0.7, "bid_size": 263.0, "ask": 1.31, "ask_size": 353.0, "iv": 0.6219, "open_interest": 228.0, "volume": 1.0, "delta": -0.1053, "gamma": 0.0099, "vega": 0.0547, "theta": -0.0793, "rho": -0.0072, "theo": 0.972, "change": -2.44, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T10:34:15", "percent_change": -69.7143, "prev_day_close": 3.5}, {"option": "VST261127C00106000", "bid": 18.9, "bid_size": 208.0, "ask": 20.9, "ask_size": 42.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0106, "vega": 0.0584, "theta": -0.0843, "rho": 0.0519, "theo": 20.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "VST261127P00106000", "bid": 0.66, "bid_size": 476.0, "ask": 1.48, "ask_size": 313.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0107, "vega": 0.0584, "theta": -0.0846, "rho": -0.0079, "theo": 1.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59499990940094}, {"option": "VST261127C00107000", "bid": 17.15, "bid_size": 95.0, "ask": 20.05, "ask_size": 12.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0114, "vega": 0.0624, "theta": -0.0896, "rho": 0.0516, "theo": 19.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "VST261127P00107000", "bid": 0.92, "bid_size": 22.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0115, "vega": 0.0624, "theta": -0.0899, "rho": -0.0087, "theo": 1.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "VST261127C00108000", "bid": 17.15, "bid_size": 15.0, "ask": 19.2, "ask_size": 13.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0123, "vega": 0.0665, "theta": -0.0949, "rho": 0.0512, "theo": 18.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "VST261127P00108000", "bid": 1.09, "bid_size": 141.0, "ask": 1.64, "ask_size": 176.0, "iv": 0.6049, "open_interest": 1.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0123, "vega": 0.0667, "theta": -0.0953, "rho": -0.0095, "theo": 1.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-05T11:38:06", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VST261127C00109000", "bid": 16.3, "bid_size": 222.0, "ask": 18.4, "ask_size": 34.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0131, "vega": 0.0705, "theta": -0.1004, "rho": 0.0508, "theo": 17.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VST261127P00109000", "bid": 1.22, "bid_size": 192.0, "ask": 1.9, "ask_size": 268.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0132, "vega": 0.0706, "theta": -0.1007, "rho": -0.0104, "theo": 1.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VST261127C00110000", "bid": 15.45, "bid_size": 228.0, "ask": 17.6, "ask_size": 33.0, "iv": 0.5753, "open_interest": 1.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.014, "vega": 0.0748, "theta": -0.1058, "rho": 0.0503, "theo": 16.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T13:51:27", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "VST261127P00110000", "bid": 1.39, "bid_size": 149.0, "ask": 2.05, "ask_size": 196.0, "iv": 0.6013, "open_interest": 87.0, "volume": 14.0, "delta": -0.167, "gamma": 0.0141, "vega": 0.0748, "theta": -0.1062, "rho": -0.0113, "theo": 1.6667, "change": -3.84, "open": 1.89, "high": 1.89, "low": 1.6, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T14:48:19", "percent_change": -70.4587, "prev_day_close": 5.45000004768372}, {"option": "VST261127C00111000", "bid": 14.65, "bid_size": 239.0, "ask": 17.0, "ask_size": 126.0, "iv": 0.5874, "open_interest": 2.0, "volume": 2.0, "delta": 0.8182, "gamma": 0.0149, "vega": 0.0789, "theta": -0.1111, "rho": 0.0496, "theo": 15.8467, "change": 3.6, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-06T09:30:48", "percent_change": 42.1053, "prev_day_close": 8.5499997138977}, {"option": "VST261127P00111000", "bid": 1.52, "bid_size": 222.0, "ask": 2.25, "ask_size": 187.0, "iv": 0.5949, "open_interest": 2.0, "volume": 4.0, "delta": -0.182, "gamma": 0.015, "vega": 0.0792, "theta": -0.1116, "rho": -0.0122, "theo": 1.8479, "change": -3.6, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:50:21", "percent_change": -64.2857, "prev_day_close": 5.59999990463257}, {"option": "VST261127C00112000", "bid": 13.85, "bid_size": 252.0, "ask": 16.0, "ask_size": 90.0, "iv": 0.5715, "open_interest": 1.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0158, "vega": 0.083, "theta": -0.1164, "rho": 0.049, "theo": 15.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T12:06:17", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VST261127P00112000", "bid": 1.74, "bid_size": 198.0, "ask": 2.39, "ask_size": 260.0, "iv": 0.5886, "open_interest": 1.0, "volume": 8.0, "delta": -0.1979, "gamma": 0.0158, "vega": 0.0832, "theta": -0.1169, "rho": -0.0133, "theo": 2.046, "change": -3.925, "open": 2.17, "high": 2.17, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:48:10", "percent_change": -65.1452, "prev_day_close": 6.02499985694885}, {"option": "VST261127C00113000", "bid": 13.1, "bid_size": 228.0, "ask": 15.25, "ask_size": 132.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0167, "vega": 0.0872, "theta": -0.1216, "rho": 0.0482, "theo": 14.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "VST261127P00113000", "bid": 1.75, "bid_size": 287.0, "ask": 2.63, "ask_size": 229.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0168, "vega": 0.0873, "theta": -0.1221, "rho": -0.0144, "theo": 2.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VST261127C00114000", "bid": 12.65, "bid_size": 194.0, "ask": 14.65, "ask_size": 127.0, "iv": 0.5951, "open_interest": 2.0, "volume": 2.0, "delta": 0.7681, "gamma": 0.0176, "vega": 0.0912, "theta": -0.1266, "rho": 0.0474, "theo": 13.5027, "change": 5.295, "open": 11.0, "high": 12.17, "low": 11.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-11-06T13:35:34", "percent_change": 77.0182, "prev_day_close": 6.875}, {"option": "VST261127P00114000", "bid": 2.25, "bid_size": 277.0, "ask": 2.89, "ask_size": 400.0, "iv": 0.5872, "open_interest": 0.0, "volume": 39.0, "delta": -0.2324, "gamma": 0.0176, "vega": 0.0915, "theta": -0.1271, "rho": -0.0155, "theo": 2.4944, "change": -4.92, "open": 2.58, "high": 2.58, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T15:34:04", "percent_change": -68.3333, "prev_day_close": 7.2000002861023}, {"option": "VST261127C00115000", "bid": 11.85, "bid_size": 182.0, "ask": 13.85, "ask_size": 163.0, "iv": 0.5852, "open_interest": 31.0, "volume": 2.0, "delta": 0.7496, "gamma": 0.0184, "vega": 0.095, "theta": -0.1313, "rho": 0.0465, "theo": 12.7573, "change": 4.575, "open": 9.7, "high": 11.0, "low": 9.7, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T11:08:01", "percent_change": 71.2062, "prev_day_close": 6.42499995231628}, {"option": "VST261127P00115000", "bid": 2.32, "bid_size": 169.0, "ask": 3.2, "ask_size": 189.0, "iv": 0.5768, "open_interest": 143.0, "volume": 16.0, "delta": -0.251, "gamma": 0.0185, "vega": 0.0952, "theta": -0.1319, "rho": -0.0168, "theo": 2.7478, "change": -5.245, "open": 3.75, "high": 3.75, "low": 2.62, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T13:52:26", "percent_change": -66.6032, "prev_day_close": 7.875}, {"option": "VST261127C00116000", "bid": 11.15, "bid_size": 195.0, "ask": 13.05, "ask_size": 146.0, "iv": 0.579, "open_interest": 5.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0192, "vega": 0.0987, "theta": -0.1358, "rho": 0.0455, "theo": 12.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T15:00:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VST261127P00116000", "bid": 2.46, "bid_size": 318.0, "ask": 3.5, "ask_size": 161.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0193, "vega": 0.0988, "theta": -0.1365, "rho": -0.018, "theo": 3.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VST261127C00117000", "bid": 10.8, "bid_size": 80.0, "ask": 12.0, "ask_size": 134.0, "iv": 0.5759, "open_interest": 20.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.02, "vega": 0.1022, "theta": -0.14, "rho": 0.0445, "theo": 11.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-05T15:28:50", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "VST261127P00117000", "bid": 2.91, "bid_size": 395.0, "ask": 3.8, "ask_size": 400.0, "iv": 0.5728, "open_interest": 1.0, "volume": 1.0, "delta": -0.2907, "gamma": 0.0202, "vega": 0.1026, "theta": -0.1407, "rho": -0.0192, "theo": 3.3153, "change": -5.465, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T15:37:38", "percent_change": -62.9971, "prev_day_close": 8.67500019073486}, {"option": "VST261127C00118000", "bid": 9.85, "bid_size": 149.0, "ask": 11.65, "ask_size": 304.0, "iv": 0.5757, "open_interest": 28.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0208, "vega": 0.1055, "theta": -0.1439, "rho": 0.0434, "theo": 10.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-11-05T10:50:07", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VST261127P00118000", "bid": 3.1, "bid_size": 214.0, "ask": 4.1, "ask_size": 164.0, "iv": 0.5627, "open_interest": 4.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0209, "vega": 0.1056, "theta": -0.1446, "rho": -0.0206, "theo": 3.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T13:10:24", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VST261127C00119000", "bid": 8.8, "bid_size": 230.0, "ask": 11.05, "ask_size": 260.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0215, "vega": 0.1085, "theta": -0.1473, "rho": 0.0422, "theo": 9.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "VST261127P00119000", "bid": 3.55, "bid_size": 186.0, "ask": 4.35, "ask_size": 34.0, "iv": 0.5608, "open_interest": 0.0, "volume": 15.0, "delta": -0.3335, "gamma": 0.0216, "vega": 0.1086, "theta": -0.1481, "rho": -0.0218, "theo": 3.972, "change": -5.83, "open": 4.2, "high": 4.2, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-06T13:00:58", "percent_change": -58.8889, "prev_day_close": 9.90000009536743}, {"option": "VST261127C00120000", "bid": 9.0, "bid_size": 146.0, "ask": 10.05, "ask_size": 246.0, "iv": 0.5757, "open_interest": 52.0, "volume": 52.0, "delta": 0.6453, "gamma": 0.0222, "vega": 0.1111, "theta": -0.1503, "rho": 0.0409, "theo": 9.3511, "change": 4.35, "open": 7.0, "high": 9.96, "low": 6.7, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T13:18:38", "percent_change": 98.8636, "prev_day_close": 4.40000009536743}, {"option": "VST261127P00120000", "bid": 3.85, "bid_size": 186.0, "ask": 4.85, "ask_size": 248.0, "iv": 0.5614, "open_interest": 172.0, "volume": 17.0, "delta": -0.3558, "gamma": 0.0223, "vega": 0.1114, "theta": -0.1511, "rho": -0.0232, "theo": 4.3351, "change": -6.5, "open": 4.9, "high": 4.9, "low": 4.1, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T13:40:30", "percent_change": -58.8235, "prev_day_close": 11.0500001907349}, {"option": "VST261127C00121000", "bid": 7.5, "bid_size": 351.0, "ask": 9.75, "ask_size": 144.0, "iv": 0.5473, "open_interest": 0.0, "volume": 30.0, "delta": 0.6225, "gamma": 0.0227, "vega": 0.1134, "theta": -0.1528, "rho": 0.0396, "theo": 8.7396, "change": 2.675, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T09:46:35", "percent_change": 66.4596, "prev_day_close": 4.02499997615814}, {"option": "VST261127P00121000", "bid": 4.35, "bid_size": 238.0, "ask": 5.6, "ask_size": 278.0, "iv": 0.5795, "open_interest": 0.0, "volume": 172.0, "delta": -0.3788, "gamma": 0.0228, "vega": 0.1135, "theta": -0.1536, "rho": -0.0246, "theo": 4.7232, "change": -6.3, "open": 6.0, "high": 6.4, "low": 4.41, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T14:26:27", "percent_change": -56.5022, "prev_day_close": 11.1500000953674}, {"option": "VST261127C00122000", "bid": 6.7, "bid_size": 372.0, "ask": 9.0, "ask_size": 197.0, "iv": 0.5286, "open_interest": 41.0, "volume": 2.0, "delta": 0.5992, "gamma": 0.0232, "vega": 0.1154, "theta": -0.1548, "rho": 0.0383, "theo": 8.1526, "change": 2.195, "open": 5.95, "high": 5.95, "low": 5.72, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-06T09:48:35", "percent_change": 62.2695, "prev_day_close": 3.52499997615814}, {"option": "VST261127P00122000", "bid": 4.65, "bid_size": 386.0, "ask": 5.6, "ask_size": 248.0, "iv": 0.5539, "open_interest": 0.0, "volume": 26.0, "delta": -0.4022, "gamma": 0.0234, "vega": 0.1155, "theta": -0.1557, "rho": -0.0259, "theo": 5.1354, "change": -7.125, "open": 5.89, "high": 5.89, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:29:54", "percent_change": -60.2537, "prev_day_close": 11.8250002861023}, {"option": "VST261127C00123000", "bid": 6.2, "bid_size": 382.0, "ask": 8.6, "ask_size": 168.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.0236, "vega": 0.117, "theta": -0.1563, "rho": 0.0369, "theo": 7.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VST261127P00123000", "bid": 5.0, "bid_size": 227.0, "ask": 6.0, "ask_size": 207.0, "iv": 0.5462, "open_interest": 0.0, "volume": 19.0, "delta": -0.426, "gamma": 0.0238, "vega": 0.117, "theta": -0.1572, "rho": -0.0273, "theo": 5.573, "change": -7.095, "open": 5.82, "high": 5.82, "low": 5.43, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-06T15:30:28", "percent_change": -56.6467, "prev_day_close": 12.5250000953674}, {"option": "VST261127C00124000", "bid": 6.4, "bid_size": 269.0, "ask": 7.9, "ask_size": 276.0, "iv": 0.5583, "open_interest": 0.0, "volume": 4.0, "delta": 0.5516, "gamma": 0.024, "vega": 0.1181, "theta": -0.1572, "rho": 0.0355, "theo": 7.0546, "change": 3.7, "open": 6.65, "high": 6.75, "low": 6.65, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T12:03:09", "percent_change": 121.311, "prev_day_close": 3.05000007152557}, {"option": "VST261127P00124000", "bid": 5.45, "bid_size": 234.0, "ask": 6.55, "ask_size": 167.0, "iv": 0.5471, "open_interest": 0.0, "volume": 7.0, "delta": -0.4501, "gamma": 0.0241, "vega": 0.1181, "theta": -0.1582, "rho": -0.0286, "theo": 6.0366, "change": -7.12, "open": 6.13, "high": 6.13, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-06T13:00:58", "percent_change": -53.7358, "prev_day_close": 13.25}, {"option": "VST261127C00125000", "bid": 6.2, "bid_size": 131.0, "ask": 7.3, "ask_size": 279.0, "iv": 0.5654, "open_interest": 33.0, "volume": 57.0, "delta": 0.5274, "gamma": 0.0242, "vega": 0.1188, "theta": -0.1575, "rho": 0.034, "theo": 6.5437, "change": 4.325, "open": 5.0, "high": 7.0, "low": 4.4, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:28:48", "percent_change": 161.682, "prev_day_close": 2.67499995231628}, {"option": "VST261127P00125000", "bid": 6.15, "bid_size": 114.0, "ask": 7.05, "ask_size": 126.0, "iv": 0.5544, "open_interest": 178.0, "volume": 23.0, "delta": -0.4744, "gamma": 0.0244, "vega": 0.1188, "theta": -0.1586, "rho": -0.03, "theo": 6.5254, "change": -8.045, "open": 8.67, "high": 9.0, "low": 6.18, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-06T15:30:28", "percent_change": -56.5554, "prev_day_close": 14.2249999046326}, {"option": "VST261127C00126000", "bid": 5.35, "bid_size": 292.0, "ask": 6.8, "ask_size": 196.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0244, "vega": 0.1191, "theta": -0.1573, "rho": 0.0326, "theo": 6.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "VST261127P00126000", "bid": 6.3, "bid_size": 246.0, "ask": 7.6, "ask_size": 192.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0245, "vega": 0.119, "theta": -0.1584, "rho": -0.0313, "theo": 7.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "VST261127C00127000", "bid": 5.3, "bid_size": 105.0, "ask": 6.1, "ask_size": 203.0, "iv": 0.5528, "open_interest": 0.0, "volume": 4.0, "delta": 0.479, "gamma": 0.0244, "vega": 0.1189, "theta": -0.1566, "rho": 0.0311, "theo": 5.5994, "change": 2.595, "open": 3.71, "high": 5.39, "low": 3.71, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-06T13:33:31", "percent_change": 92.8444, "prev_day_close": 2.79500007629395}, {"option": "VST261127P00127000", "bid": 6.75, "bid_size": 150.0, "ask": 8.2, "ask_size": 137.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0246, "vega": 0.1188, "theta": -0.1577, "rho": -0.0324, "theo": 7.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "VST261127C00128000", "bid": 4.9, "bid_size": 144.0, "ask": 5.75, "ask_size": 130.0, "iv": 0.5561, "open_interest": 0.0, "volume": 2.0, "delta": 0.455, "gamma": 0.0244, "vega": 0.1183, "theta": -0.1552, "rho": 0.0296, "theo": 5.1653, "change": 2.635, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-11-06T11:26:26", "percent_change": 115.824, "prev_day_close": 2.27500003576279}, {"option": "VST261127P00128000", "bid": 7.6, "bid_size": 123.0, "ask": 8.95, "ask_size": 165.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0245, "vega": 0.1182, "theta": -0.1564, "rho": -0.0337, "theo": 8.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "VST261127C00129000", "bid": 3.8, "bid_size": 382.0, "ask": 5.4, "ask_size": 231.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0242, "vega": 0.1173, "theta": -0.1534, "rho": 0.0281, "theo": 4.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "VST261127P00129000", "bid": 7.85, "bid_size": 164.0, "ask": 10.1, "ask_size": 242.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0244, "vega": 0.117, "theta": -0.1546, "rho": -0.035, "theo": 8.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "VST261127C00130000", "bid": 4.1, "bid_size": 156.0, "ask": 4.95, "ask_size": 228.0, "iv": 0.5529, "open_interest": 46.0, "volume": 43.0, "delta": 0.4076, "gamma": 0.024, "vega": 0.1159, "theta": -0.1511, "rho": 0.0267, "theo": 4.3725, "change": 2.835, "open": 3.1, "high": 4.65, "low": 2.5, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:09:26", "percent_change": 156.198, "prev_day_close": 1.81499999761581}, {"option": "VST261127P00130000", "bid": 8.4, "bid_size": 162.0, "ask": 10.45, "ask_size": 201.0, "iv": 0.5457, "open_interest": 203.0, "volume": 3.0, "delta": -0.5952, "gamma": 0.0242, "vega": 0.1156, "theta": -0.1523, "rho": -0.0358, "theo": 9.3561, "change": -8.2, "open": 11.25, "high": 11.25, "low": 9.45, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T13:49:56", "percent_change": -45.3039, "prev_day_close": 18.0999994277954}, {"option": "VST261127C00131000", "bid": 3.75, "bid_size": 148.0, "ask": 4.5, "ask_size": 157.0, "iv": 0.5483, "open_interest": 8.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0237, "vega": 0.1141, "theta": -0.1482, "rho": 0.0252, "theo": 4.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T14:05:30", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "VST261127P00131000", "bid": 9.05, "bid_size": 207.0, "ask": 10.6, "ask_size": 123.0, "iv": 0.5233, "open_interest": 5.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0239, "vega": 0.1138, "theta": -0.1496, "rho": -0.0369, "theo": 9.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-11-05T13:05:56", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "VST261127C00132000", "bid": 3.4, "bid_size": 134.0, "ask": 4.15, "ask_size": 143.0, "iv": 0.5462, "open_interest": 0.0, "volume": 4.0, "delta": 0.362, "gamma": 0.0232, "vega": 0.1119, "theta": -0.145, "rho": 0.0238, "theo": 3.6763, "change": 1.85, "open": 2.41, "high": 4.02, "low": 2.41, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:48:19", "percent_change": 119.355, "prev_day_close": 1.54999995231628}, {"option": "VST261127P00132000", "bid": 10.15, "bid_size": 174.0, "ask": 11.25, "ask_size": 138.0, "iv": 0.5408, "open_interest": 6.0, "volume": 4.0, "delta": -0.6413, "gamma": 0.0235, "vega": 0.1113, "theta": -0.1464, "rho": -0.0378, "theo": 10.662, "change": -9.825, "open": 14.25, "high": 14.25, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T11:47:23", "percent_change": -48.5785, "prev_day_close": 20.2249994277954}, {"option": "VST261127C00133000", "bid": 3.0, "bid_size": 149.0, "ask": 3.85, "ask_size": 265.0, "iv": 0.5421, "open_interest": 0.0, "volume": 1.0, "delta": 0.34, "gamma": 0.0228, "vega": 0.1095, "theta": -0.1414, "rho": 0.0224, "theo": 3.3629, "change": 1.885, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T14:48:19", "percent_change": 133.216, "prev_day_close": 1.41499996185303}, {"option": "VST261127P00133000", "bid": 10.3, "bid_size": 255.0, "ask": 12.75, "ask_size": 205.0, "iv": 0.5524, "open_interest": 2.0, "volume": 8.0, "delta": -0.6635, "gamma": 0.023, "vega": 0.1089, "theta": -0.1428, "rho": -0.0384, "theo": 11.35, "change": -9.3, "open": 11.85, "high": 11.85, "low": 11.85, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T14:21:52", "percent_change": -43.9716, "prev_day_close": 21.1499996185303}, {"option": "VST261127C00135000", "bid": 2.57, "bid_size": 83.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5284, "open_interest": 121.0, "volume": 51.0, "delta": 0.2981, "gamma": 0.0216, "vega": 0.1036, "theta": -0.1331, "rho": 0.0197, "theo": 2.8013, "change": 1.29, "open": 1.61, "high": 3.05, "low": 1.48, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T14:38:52", "percent_change": 106.612, "prev_day_close": 1.20999997854233}, {"option": "VST261127P00135000", "bid": 12.0, "bid_size": 144.0, "ask": 13.7, "ask_size": 192.0, "iv": 0.5405, "open_interest": 102.0, "volume": 63.0, "delta": -0.7059, "gamma": 0.0219, "vega": 0.1026, "theta": -0.1346, "rho": -0.0399, "theo": 12.7917, "change": -9.475, "open": 15.83, "high": 15.83, "low": 12.75, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T14:49:31", "percent_change": -41.7861, "prev_day_close": 22.6750001907349}, {"option": "VST261127C00137000", "bid": 1.77, "bid_size": 400.0, "ask": 2.47, "ask_size": 90.0, "iv": 0.5128, "open_interest": 19.0, "volume": 2.0, "delta": 0.2593, "gamma": 0.0202, "vega": 0.0968, "theta": -0.1238, "rho": 0.0172, "theo": 2.3205, "change": 1.135, "open": 1.49, "high": 2.2, "low": 1.49, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:49:53", "percent_change": 106.573, "prev_day_close": 1.06499999761581}, {"option": "VST261127P00137000", "bid": 13.2, "bid_size": 120.0, "ask": 15.5, "ask_size": 125.0, "iv": 0.5371, "open_interest": 52.0, "volume": 1.0, "delta": -0.7453, "gamma": 0.0205, "vega": 0.0958, "theta": -0.1254, "rho": -0.0406, "theo": 14.3192, "change": -10.85, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T15:37:25", "percent_change": -44.1057, "prev_day_close": 24.6000003814697}, {"option": "VST261127C00138000", "bid": 1.86, "bid_size": 158.0, "ask": 2.42, "ask_size": 272.0, "iv": 0.537, "open_interest": 49.0, "volume": 20.0, "delta": 0.2412, "gamma": 0.0195, "vega": 0.0932, "theta": -0.1189, "rho": 0.016, "theo": 2.1081, "change": 1.16, "open": 1.41, "high": 2.45, "low": 1.23, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:47:22", "percent_change": 138.095, "prev_day_close": 0.840000003576279}, {"option": "VST261127P00138000", "bid": 14.1, "bid_size": 78.0, "ask": 16.3, "ask_size": 120.0, "iv": 0.5434, "open_interest": 22.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0198, "vega": 0.0916, "theta": -0.1206, "rho": -0.0409, "theo": 15.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.96, "last_trade_time": "2026-11-05T15:25:06", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "VST261127C00139000", "bid": 1.51, "bid_size": 242.0, "ask": 2.23, "ask_size": 146.0, "iv": 0.5285, "open_interest": 32.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0187, "vega": 0.0895, "theta": -0.1138, "rho": 0.0148, "theo": 1.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "VST261127P00139000", "bid": 14.7, "bid_size": 189.0, "ask": 17.05, "ask_size": 149.0, "iv": 0.5285, "open_interest": 99.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.019, "vega": 0.0881, "theta": -0.1156, "rho": -0.0405, "theo": 15.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-11-04T09:53:36", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "VST261127C00140000", "bid": 1.52, "bid_size": 144.0, "ask": 1.97, "ask_size": 400.0, "iv": 0.5346, "open_interest": 292.0, "volume": 97.0, "delta": 0.2075, "gamma": 0.0179, "vega": 0.0856, "theta": -0.1087, "rho": 0.0138, "theo": 1.734, "change": 1.15, "open": 1.04, "high": 1.8, "low": 0.92, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:30:46", "percent_change": 176.923, "prev_day_close": 0.650000005960464}, {"option": "VST261127P00140000", "bid": 16.1, "bid_size": 122.0, "ask": 17.45, "ask_size": 97.0, "iv": 0.5373, "open_interest": 131.0, "volume": 11.0, "delta": -0.7979, "gamma": 0.0182, "vega": 0.084, "theta": -0.1106, "rho": -0.0407, "theo": 16.7412, "change": -10.15, "open": 19.23, "high": 20.72, "low": 16.89, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T15:50:31", "percent_change": -37.3849, "prev_day_close": 27.1499996185303}, {"option": "VST261127C00141000", "bid": 0.97, "bid_size": 256.0, "ask": 1.76, "ask_size": 182.0, "iv": 0.5074, "open_interest": 25.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0171, "vega": 0.0817, "theta": -0.1036, "rho": 0.0127, "theo": 1.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T14:33:37", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "VST261127P00141000", "bid": 16.35, "bid_size": 41.0, "ask": 18.75, "ask_size": 81.0, "iv": 0.5295, "open_interest": 16.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0174, "vega": 0.0799, "theta": -0.1055, "rho": -0.0404, "theo": 17.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-10-28T11:13:49", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "VST261127C00142000", "bid": 0.9, "bid_size": 229.0, "ask": 1.59, "ask_size": 179.0, "iv": 0.5102, "open_interest": 34.0, "volume": 2.0, "delta": 0.1774, "gamma": 0.0162, "vega": 0.0778, "theta": -0.0985, "rho": 0.0118, "theo": 1.4208, "change": 0.335, "open": 1.21, "high": 1.21, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:27:59", "percent_change": 43.7908, "prev_day_close": 0.765000015497208}, {"option": "VST261127P00142000", "bid": 17.45, "bid_size": 36.0, "ask": 19.6, "ask_size": 40.0, "iv": 0.5454, "open_interest": 13.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0166, "vega": 0.0758, "theta": -0.1005, "rho": -0.0407, "theo": 18.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.34, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "VST261127C00143000", "bid": 0.99, "bid_size": 222.0, "ask": 1.5, "ask_size": 201.0, "iv": 0.5284, "open_interest": 37.0, "volume": 13.0, "delta": 0.1637, "gamma": 0.0154, "vega": 0.074, "theta": -0.0934, "rho": 0.0109, "theo": 1.2844, "change": 0.505, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:52:15", "percent_change": 72.6619, "prev_day_close": 0.694999992847443}, {"option": "VST261127P00143000", "bid": 18.35, "bid_size": 71.0, "ask": 20.45, "ask_size": 90.0, "iv": 0.5474, "open_interest": 16.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0158, "vega": 0.0716, "theta": -0.0955, "rho": -0.0395, "theo": 19.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.16, "last_trade_time": "2026-11-05T11:23:19", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "VST261127C00144000", "bid": 0.79, "bid_size": 256.0, "ask": 1.34, "ask_size": 168.0, "iv": 0.5202, "open_interest": 14.0, "volume": 5.0, "delta": 0.1508, "gamma": 0.0146, "vega": 0.0701, "theta": -0.0884, "rho": 0.01, "theo": 1.1602, "change": -0.21, "open": 0.7, "high": 0.7, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:06:01", "percent_change": -29.5775, "prev_day_close": 0.709999993443489}, {"option": "VST261127P00144000", "bid": 18.85, "bid_size": 38.0, "ask": 21.3, "ask_size": 44.0, "iv": 0.5178, "open_interest": 21.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.015, "vega": 0.068, "theta": -0.0905, "rho": -0.0393, "theo": 20.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.54, "last_trade_time": "2026-11-05T14:43:29", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "VST261127C00145000", "bid": 0.67, "bid_size": 400.0, "ask": 1.4, "ask_size": 400.0, "iv": 0.5327, "open_interest": 1154.0, "volume": 8.0, "delta": 0.1388, "gamma": 0.0138, "vega": 0.0663, "theta": -0.0835, "rho": 0.0092, "theo": 1.0475, "change": 0.4, "open": 1.01, "high": 1.01, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:52:08", "percent_change": 80.0, "prev_day_close": 0.5}, {"option": "VST261127P00145000", "bid": 19.75, "bid_size": 210.0, "ask": 22.25, "ask_size": 228.0, "iv": 0.5227, "open_interest": 55.0, "volume": 6.0, "delta": -0.868, "gamma": 0.0142, "vega": 0.0635, "theta": -0.0857, "rho": -0.0385, "theo": 21.0733, "change": -11.05, "open": 23.08, "high": 24.32, "low": 20.58, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T15:48:06", "percent_change": -34.4774, "prev_day_close": 32.0500001907349}, {"option": "VST261127C00146000", "bid": 0.6, "bid_size": 194.0, "ask": 1.17, "ask_size": 145.0, "iv": 0.5253, "open_interest": 4.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.013, "vega": 0.0626, "theta": -0.0787, "rho": 0.0085, "theo": 0.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T12:02:23", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "VST261127P00146000", "bid": 21.05, "bid_size": 37.0, "ask": 23.1, "ask_size": 99.0, "iv": 0.5517, "open_interest": 12.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0134, "vega": 0.0596, "theta": -0.081, "rho": -0.0375, "theo": 21.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-30T10:24:07", "percent_change": 0.0, "prev_day_close": 33.1749992370606}, {"option": "VST261127C00147000", "bid": 0.06, "bid_size": 315.0, "ask": 1.0, "ask_size": 123.0, "iv": 0.4745, "open_interest": 81.0, "volume": 1.0, "delta": 0.1171, "gamma": 0.0122, "vega": 0.059, "theta": -0.074, "rho": 0.0078, "theo": 0.8524, "change": -0.105, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T10:08:51", "percent_change": -18.2609, "prev_day_close": 0.574999995529652}, {"option": "VST261127P00147000", "bid": 21.75, "bid_size": 34.0, "ask": 24.05, "ask_size": 45.0, "iv": 0.5382, "open_interest": 12.0, "volume": 1.0, "delta": -0.8903, "gamma": 0.0126, "vega": 0.056, "theta": -0.0765, "rho": -0.0375, "theo": 22.8871, "change": -7.75, "open": 26.25, "high": 26.25, "low": 26.25, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-06T09:53:21", "percent_change": -22.7941, "prev_day_close": 34.0}, {"option": "VST261127C00148000", "bid": 0.34, "bid_size": 307.0, "ask": 0.89, "ask_size": 242.0, "iv": 0.5071, "open_interest": 13.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0115, "vega": 0.0554, "theta": -0.0696, "rho": 0.0072, "theo": 0.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.554999984800816}, {"option": "VST261127P00148000", "bid": 22.45, "bid_size": 19.0, "ask": 24.95, "ask_size": 18.0, "iv": 0.5145, "open_interest": 15.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0119, "vega": 0.0518, "theta": -0.0721, "rho": -0.0357, "theo": 23.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-11-05T14:50:56", "percent_change": 0.0, "prev_day_close": 34.9750003814697}, {"option": "VST261127C00149000", "bid": 0.33, "bid_size": 256.0, "ask": 0.88, "ask_size": 288.0, "iv": 0.5198, "open_interest": 15.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0107, "vega": 0.0521, "theta": -0.0652, "rho": 0.0066, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T15:01:23", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "VST261127P00149000", "bid": 23.45, "bid_size": 17.0, "ask": 25.85, "ask_size": 17.0, "iv": 0.5182, "open_interest": 3.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0112, "vega": 0.0484, "theta": -0.0678, "rho": -0.0343, "theo": 24.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-03T10:15:21", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "VST261127C00150000", "bid": 0.49, "bid_size": 163.0, "ask": 0.73, "ask_size": 382.0, "iv": 0.5354, "open_interest": 169.0, "volume": 18.0, "delta": 0.0902, "gamma": 0.01, "vega": 0.0489, "theta": -0.0611, "rho": 0.006, "theo": 0.6239, "change": 0.145, "open": 0.45, "high": 0.75, "low": 0.42, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:54:02", "percent_change": 40.8451, "prev_day_close": 0.354999989271164}, {"option": "VST261127P00150000", "bid": 24.8, "bid_size": 17.0, "ask": 26.85, "ask_size": 17.0, "iv": 0.5705, "open_interest": 49.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0105, "vega": 0.0448, "theta": -0.0638, "rho": -0.0329, "theo": 25.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-11-05T13:37:12", "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "VST261127C00152500", "bid": 0.01, "bid_size": 335.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.4809, "open_interest": 37.0, "volume": 1.0, "delta": 0.0722, "gamma": 0.0084, "vega": 0.0413, "theta": -0.0516, "rho": 0.0048, "theo": 0.4805, "change": -0.025, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T10:21:36", "percent_change": -7.24638, "prev_day_close": 0.345000006258488}, {"option": "VST261127P00152500", "bid": 26.75, "bid_size": 17.0, "ask": 29.2, "ask_size": 17.0, "iv": 0.5202, "open_interest": 3.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0088, "vega": 0.0366, "theta": -0.0543, "rho": -0.03, "theo": 28.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.38, "last_trade_time": "2026-11-05T14:03:57", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "VST261127C00155000", "bid": 0.13, "bid_size": 314.0, "ask": 0.48, "ask_size": 264.0, "iv": 0.5238, "open_interest": 73.0, "volume": 17.0, "delta": 0.0576, "gamma": 0.007, "vega": 0.0347, "theta": -0.0432, "rho": 0.0038, "theo": 0.3699, "change": -0.055, "open": 0.45, "high": 0.45, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:31:03", "percent_change": -16.4179, "prev_day_close": 0.334999997168779}, {"option": "VST261127P00155000", "bid": 29.1, "bid_size": 29.0, "ask": 31.6, "ask_size": 18.0, "iv": 0.5032, "open_interest": 30.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0074, "vega": 0.0298, "theta": -0.0459, "rho": -0.0251, "theo": 30.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-10-26T09:45:04", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "VST261127C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 165.0, "iv": 0.6222, "open_interest": 56.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0058, "vega": 0.029, "theta": -0.036, "rho": 0.0031, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:10:45", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "VST261127P00157500", "bid": 31.45, "bid_size": 30.0, "ask": 34.05, "ask_size": 17.0, "iv": 0.4481, "open_interest": 1.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0061, "vega": 0.0228, "theta": -0.0382, "rho": -0.0202, "theo": 32.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-09T11:13:08", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "VST261127C00160000", "bid": 0.03, "bid_size": 262.0, "ask": 0.55, "ask_size": 157.0, "iv": 0.5788, "open_interest": 185.0, "volume": 15.0, "delta": 0.0364, "gamma": 0.0048, "vega": 0.0241, "theta": -0.0299, "rho": 0.0024, "theo": 0.2199, "change": 0.035, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:10:28", "percent_change": 17.0732, "prev_day_close": 0.205000001937151}, {"option": "VST261127P00160000", "bid": 33.95, "bid_size": 27.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0049, "vega": 0.0175, "theta": -0.0312, "rho": -0.0177, "theo": 35.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-11-03T10:40:44", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "VST261127C00162500", "bid": 0.1, "bid_size": 192.0, "ask": 1.17, "ask_size": 97.0, "iv": 0.7095, "open_interest": 16.0, "volume": 0.0, "delta": 0.029, "gamma": 0.004, "vega": 0.02, "theta": -0.0248, "rho": 0.0019, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T13:56:46", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VST261127P00162500", "bid": 36.45, "bid_size": 29.0, "ask": 38.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0039, "vega": 0.0126, "theta": -0.0246, "rho": -0.0131, "theo": 37.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-08T11:55:46", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "VST261127C00165000", "bid": 0.01, "bid_size": 236.0, "ask": 0.7, "ask_size": 180.0, "iv": 0.6595, "open_interest": 56.0, "volume": 1.0, "delta": 0.023, "gamma": 0.0032, "vega": 0.0165, "theta": -0.0205, "rho": 0.0015, "theo": 0.1319, "change": -0.375, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:50:41", "percent_change": -78.9474, "prev_day_close": 0.474999998696148}, {"option": "VST261127P00165000", "bid": 38.7, "bid_size": 13.0, "ask": 42.25, "ask_size": 9.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.003, "vega": 0.0096, "theta": -0.0187, "rho": -0.0102, "theo": 40.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "VST261127C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 167.0, "iv": 0.8605, "open_interest": 8.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0026, "vega": 0.0136, "theta": -0.0169, "rho": 0.0012, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:57:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VST261127P00167500", "bid": 41.4, "bid_size": 13.0, "ask": 44.85, "ask_size": 9.0, "iv": 0.7552, "open_interest": 1.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0022, "vega": 0.0063, "theta": -0.0136, "rho": -0.0071, "theo": 42.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-10-08T11:57:24", "percent_change": 0.0, "prev_day_close": 54.7249984741211}, {"option": "VST261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 360.0, "iv": 0.9051, "open_interest": 237.0, "volume": 1.0, "delta": 0.0146, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0139, "rho": 0.001, "theo": 0.08, "change": -0.125, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:19:40", "percent_change": -60.9756, "prev_day_close": 0.204999998211861}, {"option": "VST261127P00170000", "bid": 43.4, "bid_size": 9.0, "ask": 47.35, "ask_size": 11.0, "iv": 0.6862, "open_interest": 1.0, "volume": 20.0, "delta": -0.9942, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0094, "rho": -0.0053, "theo": 45.2492, "change": -11.17, "open": 45.89, "high": 46.03, "low": 45.89, "tick": "up", "last_trade_price": 46.03, "last_trade_time": "2026-11-06T13:40:40", "percent_change": -19.528, "prev_day_close": 57.2000007629394}, {"option": "VST261127C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 173.0, "iv": 0.9351, "open_interest": 3.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0018, "vega": 0.0092, "theta": -0.0115, "rho": 0.0008, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T09:43:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VST261127P00172500", "bid": 45.8, "bid_size": 9.0, "ask": 49.85, "ask_size": 9.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0011, "vega": 0.0027, "theta": -0.0062, "rho": -0.0031, "theo": 47.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "VST261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 144.0, "iv": 0.7066, "open_interest": 261.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0014, "vega": 0.0076, "theta": -0.0095, "rho": 0.0006, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T11:17:18", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "VST261127P00175000", "bid": 48.4, "bid_size": 9.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.002, "theta": -0.0038, "rho": -0.0022, "theo": 50.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2750015258789}, {"option": "VST261127C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 265.0, "iv": 1.0001, "open_interest": 1.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0012, "vega": 0.0063, "theta": -0.0078, "rho": 0.0005, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-15T09:32:25", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "VST261127P00177500", "bid": 51.35, "bid_size": 13.0, "ask": 54.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0023, "rho": -0.001, "theo": 52.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "VST261127C00180000", "bid": 0.07, "bid_size": 1.0, "ask": 0.5, "ask_size": 296.0, "iv": 0.7893, "open_interest": 39.0, "volume": 14.0, "delta": 0.006, "gamma": 0.001, "vega": 0.0052, "theta": -0.0065, "rho": 0.0004, "theo": 0.0308, "change": -0.21, "open": 0.16, "high": 0.19, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:23:50", "percent_change": -58.3333, "prev_day_close": 0.359999988228083}, {"option": "VST261127P00180000", "bid": 53.8, "bid_size": 13.0, "ask": 56.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0013, "rho": -0.0009, "theo": 55.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2250022888184}, {"option": "VST261127C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 147.0, "iv": 1.051, "open_interest": 4.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0054, "rho": 0.0003, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-21T11:09:46", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "VST261127P00182500", "bid": 56.35, "bid_size": 13.0, "ask": 59.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0006, "rho": -0.0004, "theo": 57.7357, "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": 69.75}, {"option": "VST261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 172.0, "iv": 1.0585, "open_interest": 45.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0044, "rho": 0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:18:43", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "VST261127P00185000", "bid": 58.85, "bid_size": 9.0, "ask": 61.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": -0.0002, "theo": 60.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "VST261127C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 165.0, "iv": 1.1047, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0005, "vega": 0.003, "theta": -0.0037, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-14T15:56:55", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "VST261127P00187500", "bid": 60.9, "bid_size": 9.0, "ask": 64.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 62.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7750015258789}, {"option": "VST261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 128.0, "iv": 1.1302, "open_interest": 24.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0031, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T09:40:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VST261127P00190000", "bid": 63.4, "bid_size": 9.0, "ask": 67.2, "ask_size": 8.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 65.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "VST261127C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 105.0, "iv": 1.1562, "open_interest": 6.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.002, "theta": -0.0026, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T10:11:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VST261127P00192500", "bid": 66.35, "bid_size": 9.0, "ask": 69.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "VST261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 215.0, "iv": 1.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0022, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VST261127P00195000", "bid": 68.85, "bid_size": 9.0, "ask": 71.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1749992370606}, {"option": "VST261127C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 170.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VST261127P00197500", "bid": 71.35, "bid_size": 9.0, "ask": 74.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7250022888184}, {"option": "VST261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 151.0, "iv": 1.2315, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0015, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T10:21:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VST261127P00200000", "bid": 73.85, "bid_size": 9.0, "ask": 76.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "VST261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 141.0, "iv": 1.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0011, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "VST261127P00205000", "bid": 78.85, "bid_size": 9.0, "ask": 81.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "VST261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 118.0, "iv": 1.3256, "open_interest": 21.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-15T10:13:11", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "VST261127P00210000", "bid": 83.85, "bid_size": 9.0, "ask": 86.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "VST261204C00070000", "bid": 52.95, "bid_size": 9.0, "ask": 56.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0047, "rho": 0.0531, "theo": 55.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "VST261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 67.0, "iv": 1.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0047, "rho": -0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "VST261204C00075000", "bid": 48.05, "bid_size": 9.0, "ask": 51.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0079, "rho": 0.0567, "theo": 50.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "VST261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 177.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0079, "rho": -0.0006, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "VST261204C00080000", "bid": 43.15, "bid_size": 9.0, "ask": 46.95, "ask_size": 9.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0126, "rho": 0.06, "theo": 45.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "VST261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 198.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0127, "rho": -0.001, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "VST261204C00085000", "bid": 38.2, "bid_size": 9.0, "ask": 42.05, "ask_size": 1.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0019, "vega": 0.0164, "theta": -0.0196, "rho": 0.063, "theo": 40.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "VST261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 193.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0019, "vega": 0.0164, "theta": -0.0197, "rho": -0.0018, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "VST261204C00090000", "bid": 34.15, "bid_size": 22.0, "ask": 36.85, "ask_size": 19.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0031, "vega": 0.0253, "theta": -0.0295, "rho": 0.0655, "theo": 35.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "VST261204P00090000", "bid": 0.01, "bid_size": 134.0, "ask": 1.3, "ask_size": 494.0, "iv": 0.788, "open_interest": 32.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0031, "vega": 0.0253, "theta": -0.0296, "rho": -0.0031, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T15:54:52", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "VST261204C00095000", "bid": 29.35, "bid_size": 27.0, "ask": 32.1, "ask_size": 20.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0048, "vega": 0.0377, "theta": -0.0426, "rho": 0.0672, "theo": 30.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "VST261204P00095000", "bid": 0.32, "bid_size": 95.0, "ask": 0.87, "ask_size": 487.0, "iv": 0.667, "open_interest": 15.0, "volume": 3.0, "delta": -0.0534, "gamma": 0.0048, "vega": 0.0378, "theta": -0.0427, "rho": -0.005, "theo": 0.531, "change": -1.32, "open": 0.7, "high": 0.7, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:50:15", "percent_change": -75.4286, "prev_day_close": 1.74999994039536}, {"option": "VST261204C00100000", "bid": 24.7, "bid_size": 20.0, "ask": 27.1, "ask_size": 15.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0071, "vega": 0.0537, "theta": -0.0589, "rho": 0.0677, "theo": 25.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "VST261204P00100000", "bid": 0.55, "bid_size": 321.0, "ask": 1.28, "ask_size": 508.0, "iv": 0.6311, "open_interest": 62.0, "volume": 106.0, "delta": -0.0846, "gamma": 0.0072, "vega": 0.0538, "theta": -0.0592, "rho": -0.0079, "theo": 0.8853, "change": -1.855, "open": 1.1, "high": 1.2, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:58:24", "percent_change": -69.8682, "prev_day_close": 2.65499997138977}, {"option": "VST261204C00105000", "bid": 20.25, "bid_size": 212.0, "ask": 22.45, "ask_size": 32.0, "iv": 0.5754, "open_interest": 4.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0101, "vega": 0.0731, "theta": -0.0779, "rho": 0.0668, "theo": 21.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-11-05T15:12:17", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VST261204P00105000", "bid": 1.1, "bid_size": 328.0, "ask": 1.87, "ask_size": 400.0, "iv": 0.6095, "open_interest": 28.0, "volume": 156.0, "delta": -0.1296, "gamma": 0.0101, "vega": 0.0732, "theta": -0.0782, "rho": -0.0122, "theo": 1.4389, "change": -2.68, "open": 2.0, "high": 2.0, "low": 1.24, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T15:52:29", "percent_change": -65.3659, "prev_day_close": 4.10000002384186}, {"option": "VST261204C00106000", "bid": 19.4, "bid_size": 248.0, "ask": 21.6, "ask_size": 34.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0107, "vega": 0.0772, "theta": -0.0819, "rho": 0.0665, "theo": 20.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "VST261204P00106000", "bid": 1.22, "bid_size": 222.0, "ask": 2.87, "ask_size": 415.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0107, "vega": 0.0775, "theta": -0.0822, "rho": -0.013, "theo": 1.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "VST261204C00107000", "bid": 18.5, "bid_size": 11.0, "ask": 20.8, "ask_size": 11.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0114, "vega": 0.0814, "theta": -0.0858, "rho": 0.066, "theo": 19.8465, "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": 11.8249998092651}, {"option": "VST261204P00107000", "bid": 0.64, "bid_size": 53.0, "ask": 3.2, "ask_size": 144.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0114, "vega": 0.0816, "theta": -0.0862, "rho": -0.014, "theo": 1.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VST261204C00108000", "bid": 17.7, "bid_size": 259.0, "ask": 19.95, "ask_size": 41.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.012, "vega": 0.0857, "theta": -0.0898, "rho": 0.0655, "theo": 19.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VST261204P00108000", "bid": 0.85, "bid_size": 172.0, "ask": 2.56, "ask_size": 203.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0121, "vega": 0.0858, "theta": -0.0902, "rho": -0.0153, "theo": 1.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VST261204C00109000", "bid": 16.9, "bid_size": 265.0, "ask": 19.2, "ask_size": 33.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0127, "vega": 0.0899, "theta": -0.0938, "rho": 0.0649, "theo": 18.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "VST261204P00109000", "bid": 1.49, "bid_size": 257.0, "ask": 2.5, "ask_size": 149.0, "iv": 0.5774, "open_interest": 0.0, "volume": 1.0, "delta": -0.1774, "gamma": 0.0128, "vega": 0.0903, "theta": -0.0942, "rho": -0.0165, "theo": 2.0807, "change": -3.645, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T12:59:28", "percent_change": -62.5751, "prev_day_close": 5.82500004768372}, {"option": "VST261204C00110000", "bid": 16.1, "bid_size": 263.0, "ask": 18.4, "ask_size": 153.0, "iv": 0.5676, "open_interest": 7.0, "volume": 1.0, "delta": 0.8096, "gamma": 0.0134, "vega": 0.0941, "theta": -0.0977, "rho": 0.0642, "theo": 17.3955, "change": 6.86, "open": 16.76, "high": 16.76, "low": 16.76, "tick": "up", "last_trade_price": 16.76, "last_trade_time": "2026-11-06T12:38:15", "percent_change": 69.2929, "prev_day_close": 9.89999961853027}, {"option": "VST261204P00110000", "bid": 2.06, "bid_size": 49.0, "ask": 2.61, "ask_size": 400.0, "iv": 0.5896, "open_interest": 109.0, "volume": 33.0, "delta": -0.1911, "gamma": 0.0135, "vega": 0.0944, "theta": -0.0982, "rho": -0.0175, "theo": 2.2756, "change": -3.75, "open": 3.18, "high": 3.19, "low": 2.09, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:44:25", "percent_change": -61.9835, "prev_day_close": 6.04999995231628}, {"option": "VST261204C00111000", "bid": 15.35, "bid_size": 252.0, "ask": 17.65, "ask_size": 112.0, "iv": 0.5686, "open_interest": 2.0, "volume": 2.0, "delta": 0.7953, "gamma": 0.0141, "vega": 0.0983, "theta": -0.1015, "rho": 0.0634, "theo": 16.6073, "change": 6.525, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T13:24:46", "percent_change": 68.8654, "prev_day_close": 9.47499990463257}, {"option": "VST261204P00111000", "bid": 1.91, "bid_size": 215.0, "ask": 3.1, "ask_size": 167.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0142, "vega": 0.0985, "theta": -0.1021, "rho": -0.0189, "theo": 2.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VST261204C00112000", "bid": 14.55, "bid_size": 294.0, "ask": 16.9, "ask_size": 120.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0148, "vega": 0.1025, "theta": -0.1053, "rho": 0.0626, "theo": 15.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "VST261204P00112000", "bid": 2.44, "bid_size": 110.0, "ask": 3.45, "ask_size": 209.0, "iv": 0.5989, "open_interest": 2.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0149, "vega": 0.1026, "theta": -0.1058, "rho": -0.0203, "theo": 2.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-05T12:31:53", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "VST261204C00113000", "bid": 14.2, "bid_size": 215.0, "ask": 16.15, "ask_size": 128.0, "iv": 0.5813, "open_interest": 4.0, "volume": 2.0, "delta": 0.7647, "gamma": 0.0155, "vega": 0.1065, "theta": -0.1089, "rho": 0.0616, "theo": 15.0834, "change": 4.225, "open": 12.5, "high": 12.5, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T10:47:07", "percent_change": 53.6508, "prev_day_close": 7.875}, {"option": "VST261204P00113000", "bid": 2.4, "bid_size": 264.0, "ask": 3.85, "ask_size": 230.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0156, "vega": 0.1068, "theta": -0.1095, "rho": -0.0215, "theo": 2.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "VST261204C00114000", "bid": 13.1, "bid_size": 259.0, "ask": 15.45, "ask_size": 153.0, "iv": 0.563, "open_interest": 1.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0161, "vega": 0.1104, "theta": -0.1123, "rho": 0.0606, "theo": 14.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T10:47:55", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "VST261204P00114000", "bid": 2.58, "bid_size": 400.0, "ask": 3.9, "ask_size": 292.0, "iv": 0.572, "open_interest": 82.0, "volume": 82.0, "delta": -0.2528, "gamma": 0.0162, "vega": 0.1106, "theta": -0.113, "rho": -0.0229, "theo": 3.2117, "change": -3.225, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T09:34:27", "percent_change": -43.1438, "prev_day_close": 7.47500014305115}, {"option": "VST261204C00115000", "bid": 12.55, "bid_size": 253.0, "ask": 14.75, "ask_size": 169.0, "iv": 0.5685, "open_interest": 22.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0168, "vega": 0.1142, "theta": -0.1156, "rho": 0.0596, "theo": 13.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-05T15:12:17", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "VST261204P00115000", "bid": 3.0, "bid_size": 400.0, "ask": 4.05, "ask_size": 400.0, "iv": 0.5694, "open_interest": 49.0, "volume": 4.0, "delta": -0.2699, "gamma": 0.0169, "vega": 0.1143, "theta": -0.1163, "rho": -0.0246, "theo": 3.4888, "change": -4.9, "open": 4.95, "high": 4.95, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:49:51", "percent_change": -58.3333, "prev_day_close": 8.40000009536743}, {"option": "VST261204C00116000", "bid": 11.7, "bid_size": 283.0, "ask": 13.7, "ask_size": 124.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0174, "vega": 0.1178, "theta": -0.1187, "rho": 0.0584, "theo": 12.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "VST261204P00116000", "bid": 3.2, "bid_size": 106.0, "ask": 4.5, "ask_size": 146.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0175, "vega": 0.1182, "theta": -0.1194, "rho": -0.0258, "theo": 3.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VST261204C00117000", "bid": 11.65, "bid_size": 199.0, "ask": 13.4, "ask_size": 229.0, "iv": 0.5836, "open_interest": 1.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.018, "vega": 0.1211, "theta": -0.1216, "rho": 0.0572, "theo": 12.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T10:32:09", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "VST261204P00117000", "bid": 3.7, "bid_size": 162.0, "ask": 5.2, "ask_size": 369.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0181, "vega": 0.1214, "theta": -0.1223, "rho": -0.0274, "theo": 4.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "VST261204C00118000", "bid": 10.4, "bid_size": 304.0, "ask": 12.7, "ask_size": 204.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0186, "vega": 0.1242, "theta": -0.1242, "rho": 0.0559, "theo": 11.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "VST261204P00118000", "bid": 3.7, "bid_size": 245.0, "ask": 5.2, "ask_size": 286.0, "iv": 0.5584, "open_interest": 0.0, "volume": 1.0, "delta": -0.3249, "gamma": 0.0187, "vega": 0.1244, "theta": -0.125, "rho": -0.0292, "theo": 4.4373, "change": -5.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:51:30", "percent_change": -50.495, "prev_day_close": 10.0999999046326}, {"option": "VST261204C00119000", "bid": 10.35, "bid_size": 212.0, "ask": 12.05, "ask_size": 138.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0191, "vega": 0.1272, "theta": -0.1265, "rho": 0.0545, "theo": 10.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VST261204P00119000", "bid": 4.2, "bid_size": 235.0, "ask": 5.45, "ask_size": 191.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0192, "vega": 0.1273, "theta": -0.1273, "rho": -0.0308, "theo": 4.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VST261204C00120000", "bid": 9.45, "bid_size": 273.0, "ask": 11.2, "ask_size": 274.0, "iv": 0.5528, "open_interest": 90.0, "volume": 13.0, "delta": 0.6377, "gamma": 0.0196, "vega": 0.1297, "theta": -0.1285, "rho": 0.0531, "theo": 10.3156, "change": 4.85, "open": 10.0, "high": 10.1, "low": 9.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T12:54:07", "percent_change": 102.105, "prev_day_close": 4.75}, {"option": "VST261204P00120000", "bid": 4.3, "bid_size": 400.0, "ask": 5.45, "ask_size": 34.0, "iv": 0.5291, "open_interest": 116.0, "volume": 21.0, "delta": -0.3642, "gamma": 0.0197, "vega": 0.1299, "theta": -0.1294, "rho": -0.0323, "theo": 5.1723, "change": -6.655, "open": 6.74, "high": 7.4, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-06T15:58:58", "percent_change": -57.744, "prev_day_close": 11.5250000953674}, {"option": "VST261204C00121000", "bid": 9.0, "bid_size": 156.0, "ask": 10.95, "ask_size": 206.0, "iv": 0.5691, "open_interest": 0.0, "volume": 15.0, "delta": 0.6175, "gamma": 0.02, "vega": 0.1319, "theta": -0.1302, "rho": 0.0516, "theo": 9.7164, "change": 2.475, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:46:39", "percent_change": 49.2537, "prev_day_close": 5.02499985694885}, {"option": "VST261204P00121000", "bid": 5.15, "bid_size": 260.0, "ask": 6.35, "ask_size": 289.0, "iv": 0.563, "open_interest": 0.0, "volume": 164.0, "delta": -0.3845, "gamma": 0.0201, "vega": 0.1321, "theta": -0.1312, "rho": -0.034, "theo": 5.5722, "change": -6.125, "open": 7.5, "high": 7.5, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T12:58:08", "percent_change": -51.1482, "prev_day_close": 11.9749999046326}, {"option": "VST261204C00122000", "bid": 7.9, "bid_size": 382.0, "ask": 10.3, "ask_size": 181.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0204, "vega": 0.1339, "theta": -0.1316, "rho": 0.0501, "theo": 9.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "VST261204P00122000", "bid": 5.35, "bid_size": 227.0, "ask": 6.9, "ask_size": 306.0, "iv": 0.557, "open_interest": 2.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0205, "vega": 0.1339, "theta": -0.1326, "rho": -0.0359, "theo": 5.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-11-05T13:57:12", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "VST261204C00123000", "bid": 7.75, "bid_size": 384.0, "ask": 9.7, "ask_size": 206.0, "iv": 0.5554, "open_interest": 0.0, "volume": 4.0, "delta": 0.5763, "gamma": 0.0207, "vega": 0.1354, "theta": -0.1326, "rho": 0.0485, "theo": 8.5844, "change": 4.425, "open": 5.95, "high": 8.9, "low": 5.95, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T12:25:01", "percent_change": 98.8827, "prev_day_close": 4.47499990463257}, {"option": "VST261204P00123000", "bid": 5.8, "bid_size": 218.0, "ask": 7.25, "ask_size": 255.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0209, "vega": 0.1355, "theta": -0.1337, "rho": -0.0371, "theo": 6.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "VST261204C00124000", "bid": 7.25, "bid_size": 379.0, "ask": 9.05, "ask_size": 178.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.021, "vega": 0.1366, "theta": -0.1333, "rho": 0.0469, "theo": 8.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.11500012874603}, {"option": "VST261204P00124000", "bid": 6.25, "bid_size": 208.0, "ask": 7.65, "ask_size": 257.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0211, "vega": 0.1366, "theta": -0.1344, "rho": -0.0388, "theo": 6.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VST261204C00125000", "bid": 7.1, "bid_size": 291.0, "ask": 8.4, "ask_size": 291.0, "iv": 0.5561, "open_interest": 219.0, "volume": 10.0, "delta": 0.5342, "gamma": 0.0212, "vega": 0.1374, "theta": -0.1336, "rho": 0.0453, "theo": 7.5419, "change": 4.15, "open": 5.4, "high": 7.65, "low": 5.4, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:49:21", "percent_change": 123.881, "prev_day_close": 3.35000002384186}, {"option": "VST261204P00125000", "bid": 7.0, "bid_size": 126.0, "ask": 8.3, "ask_size": 236.0, "iv": 0.5595, "open_interest": 84.0, "volume": 3.0, "delta": -0.4686, "gamma": 0.0214, "vega": 0.1374, "theta": -0.1348, "rho": -0.0406, "theo": 7.3946, "change": -7.2, "open": 9.55, "high": 9.55, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T15:14:58", "percent_change": -50.0, "prev_day_close": 14.4000000953674}, {"option": "VST261204C00126000", "bid": 5.8, "bid_size": 388.0, "ask": 7.95, "ask_size": 150.0, "iv": 0.5261, "open_interest": 1.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0213, "vega": 0.1379, "theta": -0.1335, "rho": 0.0436, "theo": 7.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:10:21", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "VST261204P00126000", "bid": 7.05, "bid_size": 147.0, "ask": 8.55, "ask_size": 217.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0215, "vega": 0.1377, "theta": -0.1348, "rho": -0.0416, "theo": 7.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "VST261204C00127000", "bid": 6.15, "bid_size": 5.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.5453, "open_interest": 0.0, "volume": 29.0, "delta": 0.4918, "gamma": 0.0214, "vega": 0.1379, "theta": -0.1331, "rho": 0.0419, "theo": 6.5902, "change": 3.45, "open": 6.55, "high": 6.9, "low": 6.55, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T15:58:58", "percent_change": 100.0, "prev_day_close": 3.45000004768372}, {"option": "VST261204P00127000", "bid": 7.6, "bid_size": 270.0, "ask": 9.15, "ask_size": 140.0, "iv": 0.5324, "open_interest": 2.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0216, "vega": 0.1377, "theta": -0.1344, "rho": -0.0434, "theo": 8.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-11-05T11:19:07", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "VST261204C00128000", "bid": 5.1, "bid_size": 388.0, "ask": 6.8, "ask_size": 227.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0214, "vega": 0.1376, "theta": -0.1324, "rho": 0.0403, "theo": 6.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "VST261204P00128000", "bid": 8.1, "bid_size": 157.0, "ask": 9.95, "ask_size": 220.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0216, "vega": 0.1374, "theta": -0.1337, "rho": -0.045, "theo": 9.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "VST261204C00129000", "bid": 5.3, "bid_size": 268.0, "ask": 6.35, "ask_size": 200.0, "iv": 0.5414, "open_interest": 0.0, "volume": 1.0, "delta": 0.4498, "gamma": 0.0213, "vega": 0.1368, "theta": -0.1313, "rho": 0.0385, "theo": 5.7279, "change": 1.375, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T10:23:59", "percent_change": 45.4545, "prev_day_close": 3.02499997615814}, {"option": "VST261204P00129000", "bid": 9.2, "bid_size": 161.0, "ask": 10.35, "ask_size": 234.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0216, "vega": 0.1365, "theta": -0.1327, "rho": -0.0463, "theo": 9.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "VST261204C00130000", "bid": 4.95, "bid_size": 299.0, "ask": 5.95, "ask_size": 162.0, "iv": 0.5418, "open_interest": 37.0, "volume": 25.0, "delta": 0.429, "gamma": 0.0212, "vega": 0.1358, "theta": -0.1299, "rho": 0.0368, "theo": 5.3301, "change": 3.39, "open": 3.73, "high": 5.65, "low": 3.6, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T15:10:45", "percent_change": 150.0, "prev_day_close": 2.25999993085861}, {"option": "VST261204P00130000", "bid": 9.3, "bid_size": 267.0, "ask": 10.9, "ask_size": 178.0, "iv": 0.5268, "open_interest": 75.0, "volume": 22.0, "delta": -0.5749, "gamma": 0.0214, "vega": 0.1353, "theta": -0.1314, "rho": -0.0474, "theo": 10.1844, "change": -8.84, "open": 11.27, "high": 11.27, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-06T15:26:11", "percent_change": -47.7838, "prev_day_close": 18.5}, {"option": "VST261204C00131000", "bid": 4.5, "bid_size": 184.0, "ask": 5.55, "ask_size": 289.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.021, "vega": 0.1343, "theta": -0.1281, "rho": 0.0352, "theo": 4.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7049999833107}, {"option": "VST261204P00131000", "bid": 9.9, "bid_size": 134.0, "ask": 12.15, "ask_size": 164.0, "iv": 0.5479, "open_interest": 0.0, "volume": 1.0, "delta": -0.5956, "gamma": 0.0213, "vega": 0.1338, "theta": -0.1297, "rho": -0.0488, "theo": 10.8092, "change": -5.875, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T09:32:51", "percent_change": -30.3226, "prev_day_close": 19.375}, {"option": "VST261204C00132000", "bid": 4.2, "bid_size": 193.0, "ask": 5.65, "ask_size": 240.0, "iv": 0.5553, "open_interest": 0.0, "volume": 10.0, "delta": 0.3884, "gamma": 0.0208, "vega": 0.1326, "theta": -0.1261, "rho": 0.0335, "theo": 4.5984, "change": 2.11, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T14:51:05", "percent_change": 83.0709, "prev_day_close": 2.53999996185303}, {"option": "VST261204P00132000", "bid": 10.55, "bid_size": 182.0, "ask": 12.8, "ask_size": 157.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0211, "vega": 0.1321, "theta": -0.1277, "rho": -0.0503, "theo": 11.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "VST261204C00133000", "bid": 3.85, "bid_size": 170.0, "ask": 4.75, "ask_size": 156.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0205, "vega": 0.1304, "theta": -0.1238, "rho": 0.0319, "theo": 4.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "VST261204P00133000", "bid": 11.55, "bid_size": 141.0, "ask": 12.75, "ask_size": 193.0, "iv": 0.5319, "open_interest": 0.0, "volume": 1.0, "delta": -0.636, "gamma": 0.0208, "vega": 0.1293, "theta": -0.1255, "rho": -0.0508, "theo": 12.1216, "change": -7.34, "open": 13.71, "high": 13.71, "low": 13.71, "tick": "down", "last_trade_price": 13.71, "last_trade_time": "2026-11-06T10:51:41", "percent_change": -34.8694, "prev_day_close": 21.0500001907349}, {"option": "VST261204C00135000", "bid": 3.2, "bid_size": 203.0, "ask": 4.1, "ask_size": 125.0, "iv": 0.5278, "open_interest": 43.0, "volume": 106.0, "delta": 0.3307, "gamma": 0.0198, "vega": 0.1254, "theta": -0.1185, "rho": 0.0287, "theo": 3.6542, "change": 1.71, "open": 2.11, "high": 3.7, "low": 1.85, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T13:42:48", "percent_change": 104.268, "prev_day_close": 1.63999998569489}, {"option": "VST261204P00135000", "bid": 12.5, "bid_size": 162.0, "ask": 14.85, "ask_size": 209.0, "iv": 0.5409, "open_interest": 38.0, "volume": 12.0, "delta": -0.6746, "gamma": 0.02, "vega": 0.1244, "theta": -0.1203, "rho": -0.0529, "theo": 13.516, "change": -9.58, "open": 16.08, "high": 16.08, "low": 13.21, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-11-06T14:55:46", "percent_change": -41.4719, "prev_day_close": 23.1000003814697}, {"option": "VST261204C00137000", "bid": 2.62, "bid_size": 135.0, "ask": 4.1, "ask_size": 400.0, "iv": 0.5471, "open_interest": 14.0, "volume": 15.0, "delta": 0.2948, "gamma": 0.0188, "vega": 0.1194, "theta": -0.1124, "rho": 0.0257, "theo": 3.1196, "change": 1.25, "open": 2.04, "high": 3.3, "low": 2.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:30:34", "percent_change": 62.5, "prev_day_close": 2.00000002980232}, {"option": "VST261204P00137000", "bid": 14.1, "bid_size": 100.0, "ask": 16.3, "ask_size": 126.0, "iv": 0.5451, "open_interest": 14.0, "volume": 1.0, "delta": -0.711, "gamma": 0.0192, "vega": 0.1178, "theta": -0.1143, "rho": -0.054, "theo": 14.9864, "change": -10.27, "open": 14.38, "high": 14.38, "low": 14.38, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-11-06T15:11:37", "percent_change": -41.6633, "prev_day_close": 24.6499996185303}, {"option": "VST261204C00138000", "bid": 2.08, "bid_size": 246.0, "ask": 3.35, "ask_size": 191.0, "iv": 0.5124, "open_interest": 26.0, "volume": 7.0, "delta": 0.2778, "gamma": 0.0183, "vega": 0.1161, "theta": -0.109, "rho": 0.0242, "theo": 2.8784, "change": 0.18, "open": 1.82, "high": 1.82, "low": 1.75, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T10:22:18", "percent_change": 11.1801, "prev_day_close": 1.60999995470047}, {"option": "VST261204P00138000", "bid": 14.75, "bid_size": 90.0, "ask": 16.95, "ask_size": 118.0, "iv": 0.5356, "open_interest": 15.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0187, "vega": 0.1146, "theta": -0.111, "rho": -0.0544, "theo": 15.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.73, "last_trade_time": "2026-11-05T09:53:39", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "VST261204C00139000", "bid": 1.3, "bid_size": 311.0, "ask": 3.1, "ask_size": 204.0, "iv": 0.485, "open_interest": 4.0, "volume": 1.0, "delta": 0.2614, "gamma": 0.0178, "vega": 0.1126, "theta": -0.1056, "rho": 0.0228, "theo": 2.6537, "change": 0.33, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 24.812, "prev_day_close": 1.3299999833107}, {"option": "VST261204P00139000", "bid": 15.55, "bid_size": 43.0, "ask": 17.7, "ask_size": 95.0, "iv": 0.5353, "open_interest": 3.0, "volume": 3.0, "delta": -0.7451, "gamma": 0.0181, "vega": 0.1111, "theta": -0.1077, "rho": -0.055, "theo": 16.5258, "change": -7.76, "open": 18.79, "high": 18.79, "low": 18.79, "tick": "down", "last_trade_price": 18.79, "last_trade_time": "2026-11-06T09:44:44", "percent_change": -29.2279, "prev_day_close": 26.5500001907349}, {"option": "VST261204C00140000", "bid": 2.19, "bid_size": 14.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.5216, "open_interest": 97.0, "volume": 163.0, "delta": 0.2457, "gamma": 0.0172, "vega": 0.109, "theta": -0.1021, "rho": 0.0215, "theo": 2.4448, "change": 1.22, "open": 1.55, "high": 2.4, "low": 1.37, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T15:59:34", "percent_change": 125.773, "prev_day_close": 0.969999983906746}, {"option": "VST261204P00140000", "bid": 16.3, "bid_size": 156.0, "ask": 18.55, "ask_size": 160.0, "iv": 0.536, "open_interest": 35.0, "volume": 21.0, "delta": -0.7611, "gamma": 0.0176, "vega": 0.1065, "theta": -0.1043, "rho": -0.0547, "theo": 17.3206, "change": -8.7, "open": 20.5, "high": 20.5, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T11:16:33", "percent_change": -31.6364, "prev_day_close": 27.5}, {"option": "VST261204C00141000", "bid": 1.78, "bid_size": 275.0, "ask": 2.7, "ask_size": 236.0, "iv": 0.5251, "open_interest": 2.0, "volume": 2.0, "delta": 0.2306, "gamma": 0.0166, "vega": 0.1053, "theta": -0.0985, "rho": 0.0202, "theo": 2.2509, "change": 0.84, "open": 1.41, "high": 2.0, "low": 1.41, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:01:57", "percent_change": 72.4138, "prev_day_close": 1.15999998152256}, {"option": "VST261204P00141000", "bid": 17.15, "bid_size": 89.0, "ask": 19.35, "ask_size": 86.0, "iv": 0.5373, "open_interest": 9.0, "volume": 1.0, "delta": -0.7766, "gamma": 0.017, "vega": 0.103, "theta": -0.1007, "rho": -0.0555, "theo": 18.1347, "change": -8.385, "open": 20.04, "high": 20.04, "low": 20.04, "tick": "down", "last_trade_price": 20.04, "last_trade_time": "2026-11-06T11:00:47", "percent_change": -29.4987, "prev_day_close": 28.4249992370606}, {"option": "VST261204C00142000", "bid": 1.55, "bid_size": 176.0, "ask": 2.33, "ask_size": 122.0, "iv": 0.5131, "open_interest": 3.0, "volume": 2.0, "delta": 0.2162, "gamma": 0.016, "vega": 0.1016, "theta": -0.0949, "rho": 0.019, "theo": 2.0709, "change": 0.22, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:40:07", "percent_change": 13.0952, "prev_day_close": 1.67999994754791}, {"option": "VST261204P00142000", "bid": 17.95, "bid_size": 43.0, "ask": 20.1, "ask_size": 86.0, "iv": 0.5329, "open_interest": 36.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0164, "vega": 0.0991, "theta": -0.0971, "rho": -0.0548, "theo": 18.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-05T10:08:26", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "VST261204C00143000", "bid": 0.55, "bid_size": 319.0, "ask": 2.45, "ask_size": 164.0, "iv": 0.483, "open_interest": 10.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0154, "vega": 0.0978, "theta": -0.0912, "rho": 0.0177, "theo": 1.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-10-30T14:04:44", "percent_change": 0.0, "prev_day_close": 0.909999971278012}, {"option": "VST261204P00143000", "bid": 18.85, "bid_size": 39.0, "ask": 20.9, "ask_size": 37.0, "iv": 0.5347, "open_interest": 5.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0158, "vega": 0.095, "theta": -0.0936, "rho": -0.0544, "theo": 19.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.58, "last_trade_time": "2026-11-05T11:07:17", "percent_change": 0.0, "prev_day_close": 30.4749994277954}, {"option": "VST261204C00144000", "bid": 0.67, "bid_size": 319.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.4915, "open_interest": 62.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0148, "vega": 0.0939, "theta": -0.0875, "rho": 0.0166, "theo": 1.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T10:11:04", "percent_change": 0.0, "prev_day_close": 0.769999999552965}, {"option": "VST261204P00144000", "bid": 19.65, "bid_size": 32.0, "ask": 21.8, "ask_size": 40.0, "iv": 0.5352, "open_interest": 11.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0152, "vega": 0.0904, "theta": -0.09, "rho": -0.0546, "theo": 20.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-11-05T15:33:44", "percent_change": 0.0, "prev_day_close": 32.0749988555908}, {"option": "VST261204C00145000", "bid": 1.15, "bid_size": 22.0, "ask": 1.52, "ask_size": 1.0, "iv": 0.4952, "open_interest": 33.0, "volume": 22.0, "delta": 0.1771, "gamma": 0.0142, "vega": 0.0901, "theta": -0.0839, "rho": 0.0156, "theo": 1.6079, "change": 0.5, "open": 1.2, "high": 1.51, "low": 1.2, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:14:54", "percent_change": 62.5, "prev_day_close": 0.799999982118606}, {"option": "VST261204P00145000", "bid": 20.5, "bid_size": 41.0, "ask": 22.6, "ask_size": 108.0, "iv": 0.5315, "open_interest": 33.0, "volume": 2.0, "delta": -0.8314, "gamma": 0.0146, "vega": 0.0869, "theta": -0.0864, "rho": -0.0552, "theo": 21.5092, "change": -7.375, "open": 23.25, "high": 24.75, "low": 23.25, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-06T09:47:29", "percent_change": -22.9572, "prev_day_close": 32.125}, {"option": "VST261204C00146000", "bid": 0.91, "bid_size": 235.0, "ask": 1.78, "ask_size": 225.0, "iv": 0.5115, "open_interest": 9.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0136, "vega": 0.0863, "theta": -0.0802, "rho": 0.0146, "theo": 1.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-11-02T10:27:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VST261204P00146000", "bid": 21.4, "bid_size": 82.0, "ask": 23.5, "ask_size": 93.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.014, "vega": 0.0826, "theta": -0.0828, "rho": -0.0531, "theo": 22.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "VST261204C00147000", "bid": 0.88, "bid_size": 115.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.4971, "open_interest": 19.0, "volume": 2.0, "delta": 0.1544, "gamma": 0.013, "vega": 0.0825, "theta": -0.0767, "rho": 0.0136, "theo": 1.3554, "change": -0.185, "open": 1.24, "high": 1.24, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:11:31", "percent_change": -14.9798, "prev_day_close": 1.23500002361834}, {"option": "VST261204P00147000", "bid": 22.3, "bid_size": 35.0, "ask": 24.35, "ask_size": 42.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0134, "vega": 0.0784, "theta": -0.0794, "rho": -0.0519, "theo": 23.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "VST261204C00148000", "bid": 0.75, "bid_size": 400.0, "ask": 1.54, "ask_size": 400.0, "iv": 0.5153, "open_interest": 0.0, "volume": 1.0, "delta": 0.144, "gamma": 0.0124, "vega": 0.0787, "theta": -0.0732, "rho": 0.0127, "theo": 1.244, "change": -0.225, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:31:02", "percent_change": -16.9811, "prev_day_close": 1.32500005234033}, {"option": "VST261204P00148000", "bid": 23.2, "bid_size": 37.0, "ask": 25.4, "ask_size": 36.0, "iv": 0.5468, "open_interest": 0.0, "volume": 6.0, "delta": -0.8657, "gamma": 0.0128, "vega": 0.0741, "theta": -0.0759, "rho": -0.0519, "theo": 24.1615, "change": -11.295, "open": 24.15, "high": 24.28, "low": 24.12, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-11-06T14:58:02", "percent_change": -31.8843, "prev_day_close": 35.4249992370606}, {"option": "VST261204C00149000", "bid": 0.51, "bid_size": 308.0, "ask": 2.63, "ask_size": 347.0, "iv": 0.5831, "open_interest": 2.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0118, "vega": 0.0751, "theta": -0.0697, "rho": 0.0118, "theo": 1.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:40:54", "percent_change": 0.0, "prev_day_close": 1.00499998033047}, {"option": "VST261204P00149000", "bid": 23.85, "bid_size": 37.0, "ask": 26.1, "ask_size": 83.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0122, "vega": 0.0709, "theta": -0.0725, "rho": -0.0524, "theo": 25.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "VST261204C00150000", "bid": 0.8, "bid_size": 40.0, "ask": 1.23, "ask_size": 100.0, "iv": 0.525, "open_interest": 62.0, "volume": 156.0, "delta": 0.1249, "gamma": 0.0112, "vega": 0.0715, "theta": -0.0664, "rho": 0.011, "theo": 1.0472, "change": 0.18, "open": 0.74, "high": 0.93, "low": 0.52, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:55:16", "percent_change": 29.0323, "prev_day_close": 0.620000019669533}, {"option": "VST261204P00150000", "bid": 25.0, "bid_size": 42.0, "ask": 27.25, "ask_size": 112.0, "iv": 0.5515, "open_interest": 34.0, "volume": 3.0, "delta": -0.8854, "gamma": 0.0117, "vega": 0.0664, "theta": -0.0693, "rho": -0.0488, "theo": 25.9761, "change": -10.065, "open": 29.52, "high": 29.52, "low": 27.01, "tick": "down", "last_trade_price": 27.01, "last_trade_time": "2026-11-06T11:30:28", "percent_change": -27.1477, "prev_day_close": 37.0749988555908}, {"option": "VST261204C00152500", "bid": 0.46, "bid_size": 296.0, "ask": 1.28, "ask_size": 185.0, "iv": 0.5359, "open_interest": 15.0, "volume": 1.0, "delta": 0.1043, "gamma": 0.0098, "vega": 0.0629, "theta": -0.0584, "rho": 0.0092, "theo": 0.8439, "change": -0.175, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:01:37", "percent_change": -20.9581, "prev_day_close": 0.834999993443489}, {"option": "VST261204P00152500", "bid": 26.8, "bid_size": 30.0, "ask": 30.1, "ask_size": 17.0, "iv": 0.559, "open_interest": 1.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0103, "vega": 0.0571, "theta": -0.0616, "rho": -0.0471, "theo": 28.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-10-28T10:00:49", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "VST261204C00155000", "bid": 0.1, "bid_size": 338.0, "ask": 1.01, "ask_size": 53.0, "iv": 0.5099, "open_interest": 13.0, "volume": 2.0, "delta": 0.0869, "gamma": 0.0085, "vega": 0.055, "theta": -0.0511, "rho": 0.0077, "theo": 0.6801, "change": 0.195, "open": 0.57, "high": 0.68, "low": 0.57, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T12:15:28", "percent_change": 40.2062, "prev_day_close": 0.485000003129244}, {"option": "VST261204P00155000", "bid": 29.1, "bid_size": 30.0, "ask": 31.8, "ask_size": 17.0, "iv": 0.4867, "open_interest": 2.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.009, "vega": 0.048, "theta": -0.0545, "rho": -0.0403, "theo": 30.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-11-05T12:57:51", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "VST261204C00157500", "bid": 0.01, "bid_size": 338.0, "ask": 1.01, "ask_size": 353.0, "iv": 0.5287, "open_interest": 286.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0074, "vega": 0.0479, "theta": -0.0445, "rho": 0.0064, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T14:33:21", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "VST261204P00157500", "bid": 31.45, "bid_size": 30.0, "ask": 34.15, "ask_size": 17.0, "iv": 0.4538, "open_interest": 1.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0079, "vega": 0.0408, "theta": -0.048, "rho": -0.0402, "theo": 33.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.14, "last_trade_time": "2026-11-04T11:09:43", "percent_change": 0.0, "prev_day_close": 44.8250007629394}, {"option": "VST261204C00160000", "bid": 0.02, "bid_size": 341.0, "ask": 0.77, "ask_size": 58.0, "iv": 0.528, "open_interest": 79.0, "volume": 3.0, "delta": 0.06, "gamma": 0.0063, "vega": 0.0415, "theta": -0.0386, "rho": 0.0053, "theo": 0.4429, "change": -0.8, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:51:05", "percent_change": -67.7966, "prev_day_close": 1.17999994754791}, {"option": "VST261204P00160000", "bid": 34.05, "bid_size": 30.0, "ask": 36.55, "ask_size": 17.0, "iv": 0.4787, "open_interest": 2.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0068, "vega": 0.0321, "theta": -0.0417, "rho": -0.0309, "theo": 35.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-03T10:40:04", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "VST261204C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 109.0, "iv": 0.6701, "open_interest": 14.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0054, "vega": 0.0358, "theta": -0.0334, "rho": 0.0044, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:39:24", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "VST261204P00162500", "bid": 36.5, "bid_size": 30.0, "ask": 39.05, "ask_size": 21.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0058, "vega": 0.0274, "theta": -0.0361, "rho": -0.0309, "theo": 37.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "VST261204C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.685, "open_interest": 23.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0046, "vega": 0.0309, "theta": -0.0288, "rho": 0.0036, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:08:20", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "VST261204P00165000", "bid": 38.85, "bid_size": 26.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0048, "vega": 0.0196, "theta": -0.0302, "rho": -0.0205, "theo": 40.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "VST261204C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 180.0, "iv": 0.7627, "open_interest": 10.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.004, "vega": 0.0266, "theta": -0.0248, "rho": 0.003, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T13:17:32", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "VST261204P00167500", "bid": 40.95, "bid_size": 9.0, "ask": 44.9, "ask_size": 9.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0039, "vega": 0.0166, "theta": -0.0249, "rho": -0.0204, "theo": 42.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "VST261204C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 50.0, "iv": 0.606, "open_interest": 66.0, "volume": 1.0, "delta": 0.0286, "gamma": 0.0034, "vega": 0.0228, "theta": -0.0214, "rho": 0.0025, "theo": 0.1923, "change": 0.405, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T09:56:25", "percent_change": 180.0, "prev_day_close": 0.225000003352761}, {"option": "VST261204P00170000", "bid": 43.85, "bid_size": 13.0, "ask": 47.35, "ask_size": 9.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0031, "vega": 0.0106, "theta": -0.0196, "rho": -0.0112, "theo": 45.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.38, "last_trade_time": "2026-11-05T11:54:47", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "VST261204C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 194.0, "iv": 0.814, "open_interest": 1.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0029, "vega": 0.0196, "theta": -0.0184, "rho": 0.0021, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:52:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VST261204P00172500", "bid": 45.9, "bid_size": 9.0, "ask": 49.7, "ask_size": 9.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0024, "vega": 0.0087, "theta": -0.0148, "rho": -0.0111, "theo": 47.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "VST261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 199.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0024, "vega": 0.0168, "theta": -0.0159, "rho": 0.0017, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "VST261204P00175000", "bid": 48.4, "bid_size": 9.0, "ask": 52.35, "ask_size": 8.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0018, "vega": 0.006, "theta": -0.0109, "rho": -0.0051, "theo": 50.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "VST261204C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 216.0, "iv": 0.8625, "open_interest": 34.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0021, "vega": 0.0144, "theta": -0.0137, "rho": 0.0014, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T10:09:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VST261204P00177500", "bid": 50.9, "bid_size": 9.0, "ask": 54.85, "ask_size": 9.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0076, "rho": -0.0046, "theo": 52.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6749992370606}, {"option": "VST261204C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 211.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0018, "vega": 0.0124, "theta": -0.0118, "rho": 0.0012, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VST261204P00180000", "bid": 53.8, "bid_size": 9.0, "ask": 56.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0049, "rho": -0.0044, "theo": 55.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "VST261204C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 210.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0015, "vega": 0.0107, "theta": -0.0102, "rho": 0.001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VST261204P00182500", "bid": 56.3, "bid_size": 9.0, "ask": 59.85, "ask_size": 9.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0032, "rho": -0.0014, "theo": 57.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "VST261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 195.0, "iv": 0.9324, "open_interest": 26.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0088, "rho": 0.0009, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VST261204P00185000", "bid": 58.8, "bid_size": 9.0, "ask": 61.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0011, "theta": -0.002, "rho": -0.0014, "theo": 60.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.65, "last_trade_time": "2026-11-02T10:43:20", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "VST261204C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 216.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0076, "rho": 0.0007, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VST261204P00187500", "bid": 60.9, "bid_size": 9.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0009, "theta": -0.001, "rho": -0.0009, "theo": 62.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "VST261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 190.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0066, "rho": 0.0006, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VST261204P00190000", "bid": 63.45, "bid_size": 9.0, "ask": 67.15, "ask_size": 1.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0006, "rho": -0.0003, "theo": 65.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "VST261204C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 173.0, "iv": 0.9995, "open_interest": 22.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0008, "vega": 0.0059, "theta": -0.0057, "rho": 0.0005, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T14:43:05", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VST261204P00192500", "bid": 65.95, "bid_size": 9.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": -0.0003, "theo": 67.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "VST261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 224.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0051, "theta": -0.005, "rho": 0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VST261204P00195000", "bid": 68.4, "bid_size": 9.0, "ask": 71.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": -0.0002, "theo": 70.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "VST261204C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 177.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0043, "rho": 0.0004, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VST261204P00197500", "bid": 70.9, "bid_size": 9.0, "ask": 74.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 72.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "VST261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 192.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0038, "rho": 0.0003, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VST261204P00200000", "bid": 73.45, "bid_size": 9.0, "ask": 77.2, "ask_size": 1.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "VST261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 244.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0029, "rho": 0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VST261204P00205000", "bid": 78.4, "bid_size": 9.0, "ask": 82.2, "ask_size": 1.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "VST261204C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 190.0, "iv": 1.1429, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0022, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VST261204P00210000", "bid": 83.4, "bid_size": 9.0, "ask": 87.2, "ask_size": 1.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "VST261211C00075000", "bid": 48.25, "bid_size": 9.0, "ask": 52.05, "ask_size": 1.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0009, "vega": 0.0097, "theta": -0.0096, "rho": 0.0704, "theo": 50.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8250007629394}, {"option": "VST261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 152.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0009, "vega": 0.0098, "theta": -0.0097, "rho": -0.0011, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "VST261211C00080000", "bid": 43.85, "bid_size": 9.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0014, "vega": 0.0154, "theta": -0.0148, "rho": 0.0743, "theo": 45.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "VST261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 545.0, "iv": 0.8644, "open_interest": 21.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0014, "vega": 0.0155, "theta": -0.0148, "rho": -0.0019, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:23:07", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "VST261211C00085000", "bid": 38.95, "bid_size": 9.0, "ask": 41.95, "ask_size": 1.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0023, "vega": 0.0235, "theta": -0.0219, "rho": 0.0778, "theo": 40.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "VST261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 496.0, "iv": 0.7852, "open_interest": 20.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0023, "vega": 0.0236, "theta": -0.022, "rho": -0.0031, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T11:51:07", "percent_change": 0.0, "prev_day_close": 0.690000027418136}, {"option": "VST261211C00090000", "bid": 33.8, "bid_size": 25.0, "ask": 37.15, "ask_size": 12.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0035, "vega": 0.0347, "theta": -0.0314, "rho": 0.0805, "theo": 35.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "VST261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 583.0, "iv": 0.7423, "open_interest": 22.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0035, "vega": 0.0348, "theta": -0.0315, "rho": -0.005, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T12:24:11", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "VST261211C00095000", "bid": 28.9, "bid_size": 38.0, "ask": 32.4, "ask_size": 17.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0052, "vega": 0.0494, "theta": -0.0434, "rho": 0.0822, "theo": 30.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "VST261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 525.0, "iv": 0.6722, "open_interest": 4.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0052, "vega": 0.0495, "theta": -0.0436, "rho": -0.0078, "theo": 0.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T12:24:11", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "VST261211C00100000", "bid": 24.9, "bid_size": 32.0, "ask": 27.7, "ask_size": 19.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0074, "vega": 0.0676, "theta": -0.0577, "rho": 0.0826, "theo": 26.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "VST261211P00100000", "bid": 0.75, "bid_size": 363.0, "ask": 2.0, "ask_size": 427.0, "iv": 0.6364, "open_interest": 8.0, "volume": 1.0, "delta": -0.0992, "gamma": 0.0074, "vega": 0.0676, "theta": -0.058, "rho": -0.0118, "theo": 1.1748, "change": -2.155, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T15:30:32", "percent_change": -68.96, "prev_day_close": 3.125}, {"option": "VST261211C00105000", "bid": 20.7, "bid_size": 51.0, "ask": 22.9, "ask_size": 35.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.01, "vega": 0.0883, "theta": -0.0736, "rho": 0.0812, "theo": 22.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "VST261211P00105000", "bid": 1.45, "bid_size": 173.0, "ask": 2.22, "ask_size": 171.0, "iv": 0.5887, "open_interest": 31.0, "volume": 42.0, "delta": -0.1455, "gamma": 0.01, "vega": 0.0887, "theta": -0.074, "rho": -0.017, "theo": 1.826, "change": -2.8, "open": 2.37, "high": 2.37, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:27:50", "percent_change": -62.2222, "prev_day_close": 4.50000011920929}, {"option": "VST261211C00106000", "bid": 19.85, "bid_size": 94.0, "ask": 22.1, "ask_size": 34.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0106, "vega": 0.0927, "theta": -0.0768, "rho": 0.0807, "theo": 21.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VST261211P00106000", "bid": 1.34, "bid_size": 179.0, "ask": 2.67, "ask_size": 255.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0106, "vega": 0.0929, "theta": -0.0772, "rho": -0.0183, "theo": 1.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "VST261211C00107000", "bid": 19.0, "bid_size": 26.0, "ask": 21.75, "ask_size": 18.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0111, "vega": 0.0971, "theta": -0.08, "rho": 0.0801, "theo": 20.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "VST261211P00107000", "bid": 1.02, "bid_size": 61.0, "ask": 2.82, "ask_size": 20.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0112, "vega": 0.0973, "theta": -0.0805, "rho": -0.0196, "theo": 2.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "VST261211C00108000", "bid": 18.25, "bid_size": 99.0, "ask": 20.5, "ask_size": 107.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0117, "vega": 0.1015, "theta": -0.0832, "rho": 0.0795, "theo": 19.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "VST261211P00108000", "bid": 1.54, "bid_size": 222.0, "ask": 3.1, "ask_size": 214.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0118, "vega": 0.1016, "theta": -0.0837, "rho": -0.0211, "theo": 2.3502, "change": 0.0, "open": 0.0, "high": 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": "VST261211C00109000", "bid": 17.45, "bid_size": 100.0, "ask": 19.75, "ask_size": 90.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0123, "vega": 0.1058, "theta": -0.0864, "rho": 0.0787, "theo": 18.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "VST261211P00109000", "bid": 2.03, "bid_size": 202.0, "ask": 3.35, "ask_size": 247.0, "iv": 0.5865, "open_interest": 0.0, "volume": 3.0, "delta": -0.1928, "gamma": 0.0123, "vega": 0.1062, "theta": -0.0869, "rho": -0.0223, "theo": 2.5513, "change": -3.845, "open": 3.0, "high": 3.0, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T15:03:33", "percent_change": -59.8444, "prev_day_close": 6.42499995231628}, {"option": "VST261211C00110000", "bid": 16.7, "bid_size": 124.0, "ask": 19.0, "ask_size": 156.0, "iv": 0.5538, "open_interest": 2.0, "volume": 5.0, "delta": 0.7952, "gamma": 0.0128, "vega": 0.1101, "theta": -0.0895, "rho": 0.0779, "theo": 18.0275, "change": 7.13, "open": 15.2, "high": 17.63, "low": 15.2, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-11-06T14:44:38", "percent_change": 67.9048, "prev_day_close": 10.5}, {"option": "VST261211P00110000", "bid": 2.5, "bid_size": 97.0, "ask": 3.3, "ask_size": 165.0, "iv": 0.5823, "open_interest": 10.0, "volume": 10.0, "delta": -0.2061, "gamma": 0.0129, "vega": 0.1104, "theta": -0.0901, "rho": -0.0239, "theo": 2.7664, "change": -3.225, "open": 3.49, "high": 3.49, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:45:56", "percent_change": -50.1946, "prev_day_close": 6.42499995231628}, {"option": "VST261211C00111000", "bid": 15.95, "bid_size": 112.0, "ask": 18.25, "ask_size": 113.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0134, "vega": 0.1144, "theta": -0.0925, "rho": 0.077, "theo": 17.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "VST261211P00111000", "bid": 2.47, "bid_size": 216.0, "ask": 4.35, "ask_size": 301.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0135, "vega": 0.1146, "theta": -0.0931, "rho": -0.0255, "theo": 2.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "VST261211C00112000", "bid": 15.2, "bid_size": 133.0, "ask": 17.55, "ask_size": 104.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.014, "vega": 0.1185, "theta": -0.0954, "rho": 0.076, "theo": 16.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "VST261211P00112000", "bid": 2.65, "bid_size": 231.0, "ask": 4.25, "ask_size": 239.0, "iv": 0.5814, "open_interest": 0.0, "volume": 1.0, "delta": -0.2344, "gamma": 0.0141, "vega": 0.1187, "theta": -0.0961, "rho": -0.0272, "theo": 3.2409, "change": -4.91, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T11:41:13", "percent_change": -64.6053, "prev_day_close": 7.60000014305115}, {"option": "VST261211C00113000", "bid": 14.5, "bid_size": 140.0, "ask": 16.85, "ask_size": 130.0, "iv": 0.5528, "open_interest": 7.0, "volume": 7.0, "delta": 0.7522, "gamma": 0.0145, "vega": 0.1225, "theta": -0.0982, "rho": 0.0749, "theo": 15.7724, "change": 3.5, "open": 12.89, "high": 12.89, "low": 11.81, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:36:03", "percent_change": 41.1765, "prev_day_close": 8.5}, {"option": "VST261211P00113000", "bid": 2.95, "bid_size": 223.0, "ask": 4.2, "ask_size": 186.0, "iv": 0.5667, "open_interest": 1.0, "volume": 1.0, "delta": -0.2495, "gamma": 0.0146, "vega": 0.1229, "theta": -0.099, "rho": -0.0286, "theo": 3.5027, "change": -3.425, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T09:44:27", "percent_change": -42.9467, "prev_day_close": 7.97499990463257}, {"option": "VST261211C00114000", "bid": 14.0, "bid_size": 105.0, "ask": 16.15, "ask_size": 138.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0151, "vega": 0.1264, "theta": -0.1009, "rho": 0.0737, "theo": 15.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "VST261211P00114000", "bid": 3.3, "bid_size": 135.0, "ask": 4.55, "ask_size": 157.0, "iv": 0.5693, "open_interest": 4.0, "volume": 1.0, "delta": -0.2651, "gamma": 0.0152, "vega": 0.1268, "theta": -0.1017, "rho": -0.0302, "theo": 3.7807, "change": -4.6, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T12:58:35", "percent_change": -53.8012, "prev_day_close": 8.54999995231628}, {"option": "VST261211C00115000", "bid": 13.1, "bid_size": 120.0, "ask": 15.25, "ask_size": 137.0, "iv": 0.5416, "open_interest": 2.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0156, "vega": 0.1302, "theta": -0.1035, "rho": 0.0725, "theo": 14.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-05T15:06:54", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "VST261211P00115000", "bid": 3.5, "bid_size": 116.0, "ask": 4.55, "ask_size": 161.0, "iv": 0.5512, "open_interest": 14.0, "volume": 2.0, "delta": -0.2811, "gamma": 0.0157, "vega": 0.1304, "theta": -0.1043, "rho": -0.0323, "theo": 4.0757, "change": -4.35, "open": 5.35, "high": 5.35, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:58:35", "percent_change": -50.289, "prev_day_close": 8.65000009536743}, {"option": "VST261211C00116000", "bid": 12.65, "bid_size": 121.0, "ask": 14.8, "ask_size": 129.0, "iv": 0.5568, "open_interest": 1.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0161, "vega": 0.1337, "theta": -0.1059, "rho": 0.0712, "theo": 13.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T15:06:00", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "VST261211P00116000", "bid": 3.95, "bid_size": 131.0, "ask": 5.85, "ask_size": 276.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0162, "vega": 0.1342, "theta": -0.1067, "rho": -0.0338, "theo": 4.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "VST261211C00117000", "bid": 11.8, "bid_size": 216.0, "ask": 14.15, "ask_size": 171.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0166, "vega": 0.137, "theta": -0.108, "rho": 0.0698, "theo": 12.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "VST261211P00117000", "bid": 4.2, "bid_size": 170.0, "ask": 5.95, "ask_size": 369.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0167, "vega": 0.1373, "theta": -0.1089, "rho": -0.0357, "theo": 4.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VST261211C00118000", "bid": 11.15, "bid_size": 182.0, "ask": 13.55, "ask_size": 205.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0171, "vega": 0.1402, "theta": -0.11, "rho": 0.0683, "theo": 12.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VST261211P00118000", "bid": 4.6, "bid_size": 154.0, "ask": 5.9, "ask_size": 300.0, "iv": 0.5601, "open_interest": 0.0, "volume": 1.0, "delta": -0.3323, "gamma": 0.0172, "vega": 0.1404, "theta": -0.111, "rho": -0.0375, "theo": 5.0706, "change": -5.165, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-06T11:51:52", "percent_change": -49.7831, "prev_day_close": 10.375}, {"option": "VST261211C00119000", "bid": 10.6, "bid_size": 195.0, "ask": 12.75, "ask_size": 177.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0175, "vega": 0.143, "theta": -0.1118, "rho": 0.0668, "theo": 11.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "VST261211P00119000", "bid": 4.95, "bid_size": 168.0, "ask": 6.45, "ask_size": 325.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0176, "vega": 0.1432, "theta": -0.1128, "rho": -0.0395, "theo": 5.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "VST261211C00120000", "bid": 10.4, "bid_size": 251.0, "ask": 12.2, "ask_size": 289.0, "iv": 0.5554, "open_interest": 26.0, "volume": 19.0, "delta": 0.6342, "gamma": 0.0179, "vega": 0.1455, "theta": -0.1134, "rho": 0.0652, "theo": 11.1137, "change": 3.975, "open": 8.45, "high": 10.5, "low": 8.45, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T12:32:18", "percent_change": 69.4323, "prev_day_close": 5.72499990463257}, {"option": "VST261211P00120000", "bid": 5.4, "bid_size": 299.0, "ask": 6.4, "ask_size": 169.0, "iv": 0.5475, "open_interest": 19.0, "volume": 4.0, "delta": -0.3685, "gamma": 0.018, "vega": 0.1458, "theta": -0.1144, "rho": -0.0412, "theo": 5.829, "change": -6.175, "open": 7.24, "high": 7.24, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T15:30:29", "percent_change": -52.4416, "prev_day_close": 11.7750000953674}, {"option": "VST261211C00121000", "bid": 10.0, "bid_size": 119.0, "ask": 11.8, "ask_size": 202.0, "iv": 0.5658, "open_interest": 0.0, "volume": 18.0, "delta": 0.6158, "gamma": 0.0182, "vega": 0.1478, "theta": -0.1147, "rho": 0.0636, "theo": 10.5241, "change": 2.625, "open": 7.2, "high": 8.75, "low": 7.2, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T10:46:58", "percent_change": 46.6667, "prev_day_close": 5.625}, {"option": "VST261211P00121000", "bid": 5.8, "bid_size": 238.0, "ask": 7.65, "ask_size": 404.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0184, "vega": 0.148, "theta": -0.1158, "rho": -0.0432, "theo": 6.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "VST261211C00122000", "bid": 8.75, "bid_size": 178.0, "ask": 11.2, "ask_size": 245.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0185, "vega": 0.1497, "theta": -0.1158, "rho": 0.0618, "theo": 9.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "VST261211P00122000", "bid": 5.85, "bid_size": 208.0, "ask": 7.65, "ask_size": 268.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0187, "vega": 0.1498, "theta": -0.117, "rho": -0.0452, "theo": 6.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "VST261211C00123000", "bid": 8.55, "bid_size": 220.0, "ask": 10.65, "ask_size": 183.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0188, "vega": 0.1513, "theta": -0.1167, "rho": 0.0601, "theo": 9.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "VST261211P00123000", "bid": 6.55, "bid_size": 204.0, "ask": 8.0, "ask_size": 236.0, "iv": 0.5468, "open_interest": 0.0, "volume": 1.0, "delta": -0.4251, "gamma": 0.019, "vega": 0.1514, "theta": -0.1179, "rho": -0.047, "theo": 7.1172, "change": -5.68, "open": 8.12, "high": 8.12, "low": 8.12, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-11-06T11:21:55", "percent_change": -41.1594, "prev_day_close": 13.7999997138977}, {"option": "VST261211C00124000", "bid": 8.2, "bid_size": 184.0, "ask": 9.9, "ask_size": 175.0, "iv": 0.5458, "open_interest": 0.0, "volume": 1.0, "delta": 0.5592, "gamma": 0.019, "vega": 0.1526, "theta": -0.1172, "rho": 0.0583, "theo": 8.8773, "change": 3.725, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T12:38:16", "percent_change": 78.836, "prev_day_close": 4.72500002384186}, {"option": "VST261211P00124000", "bid": 7.0, "bid_size": 109.0, "ask": 8.8, "ask_size": 337.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0192, "vega": 0.1526, "theta": -0.1185, "rho": -0.0486, "theo": 7.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "VST261211C00125000", "bid": 7.8, "bid_size": 330.0, "ask": 9.05, "ask_size": 212.0, "iv": 0.5364, "open_interest": 77.0, "volume": 13.0, "delta": 0.54, "gamma": 0.0192, "vega": 0.1535, "theta": -0.1176, "rho": 0.0565, "theo": 8.3691, "change": 4.455, "open": 6.0, "high": 8.53, "low": 5.7, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-06T15:44:15", "percent_change": 109.325, "prev_day_close": 4.07500004768372}, {"option": "VST261211P00125000", "bid": 7.7, "bid_size": 139.0, "ask": 9.3, "ask_size": 314.0, "iv": 0.5601, "open_interest": 23.0, "volume": 13.0, "delta": -0.4637, "gamma": 0.0194, "vega": 0.1534, "theta": -0.1189, "rho": -0.0504, "theo": 8.0801, "change": -7.365, "open": 8.75, "high": 8.75, "low": 7.81, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-11-06T15:14:17", "percent_change": -48.5338, "prev_day_close": 15.1749997138977}, {"option": "VST261211C00126000", "bid": 6.65, "bid_size": 240.0, "ask": 8.95, "ask_size": 176.0, "iv": 0.5258, "open_interest": 1.0, "volume": 1.0, "delta": 0.5208, "gamma": 0.0193, "vega": 0.1541, "theta": -0.1176, "rho": 0.0546, "theo": 7.8816, "change": 3.375, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T14:06:31", "percent_change": 82.8221, "prev_day_close": 4.07499992847443}, {"option": "VST261211P00126000", "bid": 7.85, "bid_size": 267.0, "ask": 9.65, "ask_size": 159.0, "iv": 0.5414, "open_interest": 0.0, "volume": 1.0, "delta": -0.4832, "gamma": 0.0196, "vega": 0.154, "theta": -0.119, "rho": -0.0528, "theo": 8.5919, "change": -7.16, "open": 8.74, "high": 8.74, "low": 8.74, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-06T11:41:38", "percent_change": -45.0314, "prev_day_close": 15.9000000953674}, {"option": "VST261211C00127000", "bid": 6.25, "bid_size": 260.0, "ask": 8.15, "ask_size": 125.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.0194, "vega": 0.1543, "theta": -0.1174, "rho": 0.0528, "theo": 7.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VST261211P00127000", "bid": 8.3, "bid_size": 208.0, "ask": 10.0, "ask_size": 249.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0197, "vega": 0.1539, "theta": -0.1189, "rho": -0.0538, "theo": 9.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6250004768372}, {"option": "VST261211C00128000", "bid": 6.35, "bid_size": 291.0, "ask": 7.6, "ask_size": 214.0, "iv": 0.5286, "open_interest": 1.0, "volume": 2.0, "delta": 0.4824, "gamma": 0.0194, "vega": 0.1541, "theta": -0.117, "rho": 0.0509, "theo": 6.9682, "change": 3.255, "open": 6.4, "high": 7.07, "low": 6.4, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-06T15:48:49", "percent_change": 85.3211, "prev_day_close": 3.81499993801117}, {"option": "VST261211P00128000", "bid": 8.7, "bid_size": 125.0, "ask": 11.1, "ask_size": 245.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0197, "vega": 0.1538, "theta": -0.1185, "rho": -0.0557, "theo": 9.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "VST261211C00129000", "bid": 6.0, "bid_size": 294.0, "ask": 7.2, "ask_size": 200.0, "iv": 0.5306, "open_interest": 0.0, "volume": 1.0, "delta": 0.4634, "gamma": 0.0194, "vega": 0.1536, "theta": -0.1163, "rho": 0.049, "theo": 6.5418, "change": 3.525, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:30:04", "percent_change": 101.439, "prev_day_close": 3.47499990463257}, {"option": "VST261211P00129000", "bid": 9.35, "bid_size": 217.0, "ask": 11.7, "ask_size": 191.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0197, "vega": 0.1532, "theta": -0.1178, "rho": -0.0574, "theo": 10.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "VST261211C00130000", "bid": 5.4, "bid_size": 207.0, "ask": 7.0, "ask_size": 205.0, "iv": 0.5298, "open_interest": 21.0, "volume": 29.0, "delta": 0.4445, "gamma": 0.0194, "vega": 0.1528, "theta": -0.1153, "rho": 0.0471, "theo": 6.1357, "change": 3.615, "open": 4.5, "high": 6.5, "low": 4.13, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:09:27", "percent_change": 125.303, "prev_day_close": 2.88499999046326}, {"option": "VST261211P00130000", "bid": 10.5, "bid_size": 38.0, "ask": 11.85, "ask_size": 201.0, "iv": 0.5471, "open_interest": 14.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0196, "vega": 0.1522, "theta": -0.117, "rho": -0.0584, "theo": 10.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-11-04T10:22:50", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "VST261211C00131000", "bid": 4.7, "bid_size": 253.0, "ask": 6.45, "ask_size": 160.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0193, "vega": 0.1516, "theta": -0.1142, "rho": 0.0453, "theo": 5.7492, "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": 3.05499988794327}, {"option": "VST261211P00131000", "bid": 10.45, "bid_size": 171.0, "ask": 12.3, "ask_size": 138.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0196, "vega": 0.1507, "theta": -0.1159, "rho": -0.0601, "theo": 11.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "VST261211C00132000", "bid": 4.7, "bid_size": 219.0, "ask": 5.95, "ask_size": 122.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0191, "vega": 0.1501, "theta": -0.1128, "rho": 0.0434, "theo": 5.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "VST261211P00132000", "bid": 11.05, "bid_size": 264.0, "ask": 13.45, "ask_size": 191.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0194, "vega": 0.1493, "theta": -0.1146, "rho": -0.0618, "theo": 12.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "VST261211C00133000", "bid": 4.25, "bid_size": 243.0, "ask": 5.65, "ask_size": 178.0, "iv": 0.5169, "open_interest": 2.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0189, "vega": 0.1483, "theta": -0.1112, "rho": 0.0416, "theo": 5.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T15:14:05", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "VST261211P00133000", "bid": 12.3, "bid_size": 38.0, "ask": 13.95, "ask_size": 179.0, "iv": 0.5479, "open_interest": 0.0, "volume": 5.0, "delta": -0.6168, "gamma": 0.0192, "vega": 0.1474, "theta": -0.113, "rho": -0.0632, "theo": 12.7499, "change": -5.93, "open": 15.47, "high": 15.47, "low": 15.47, "tick": "no_change", "last_trade_price": 15.47, "last_trade_time": "2026-11-06T10:10:05", "percent_change": -27.7103, "prev_day_close": 21.4000005722046}, {"option": "VST261211C00135000", "bid": 3.6, "bid_size": 260.0, "ask": 5.0, "ask_size": 182.0, "iv": 0.5145, "open_interest": 6.0, "volume": 7.0, "delta": 0.354, "gamma": 0.0184, "vega": 0.1439, "theta": -0.1074, "rho": 0.038, "theo": 4.3923, "change": 1.825, "open": 2.68, "high": 4.35, "low": 2.68, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:40:18", "percent_change": 87.9518, "prev_day_close": 2.07499992847443}, {"option": "VST261211P00135000", "bid": 13.0, "bid_size": 319.0, "ask": 14.85, "ask_size": 290.0, "iv": 0.5077, "open_interest": 5.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0187, "vega": 0.1422, "theta": -0.1094, "rho": -0.0649, "theo": 14.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T09:36:25", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "VST261211C00137000", "bid": 3.35, "bid_size": 120.0, "ask": 4.25, "ask_size": 174.0, "iv": 0.5184, "open_interest": 7.0, "volume": 9.0, "delta": 0.3204, "gamma": 0.0177, "vega": 0.1384, "theta": -0.103, "rho": 0.0345, "theo": 3.8206, "change": 0.73, "open": 2.63, "high": 3.15, "low": 2.63, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-06T10:55:51", "percent_change": 33.1818, "prev_day_close": 2.20000004768372}, {"option": "VST261211P00137000", "bid": 14.45, "bid_size": 114.0, "ask": 16.75, "ask_size": 226.0, "iv": 0.5238, "open_interest": 0.0, "volume": 1.0, "delta": -0.6869, "gamma": 0.0181, "vega": 0.1369, "theta": -0.1051, "rho": -0.0673, "theo": 15.5464, "change": -6.575, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-06T10:10:26", "percent_change": -26.0138, "prev_day_close": 25.2749996185303}, {"option": "VST261211C00138000", "bid": 2.83, "bid_size": 149.0, "ask": 4.1, "ask_size": 150.0, "iv": 0.5124, "open_interest": 2.0, "volume": 1.0, "delta": 0.3043, "gamma": 0.0174, "vega": 0.1354, "theta": -0.1005, "rho": 0.0328, "theo": 3.5597, "change": 1.42, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T11:39:11", "percent_change": 77.5956, "prev_day_close": 1.8299999833107}, {"option": "VST261211P00138000", "bid": 15.2, "bid_size": 83.0, "ask": 17.4, "ask_size": 50.0, "iv": 0.5203, "open_interest": 5.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0177, "vega": 0.1333, "theta": -0.1028, "rho": -0.0671, "theo": 16.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.92, "last_trade_time": "2026-11-04T15:11:19", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "VST261211C00139000", "bid": 2.3, "bid_size": 224.0, "ask": 3.9, "ask_size": 119.0, "iv": 0.5027, "open_interest": 5.0, "volume": 3.0, "delta": 0.2887, "gamma": 0.0169, "vega": 0.1322, "theta": -0.098, "rho": 0.0312, "theo": 3.3143, "change": 0.41, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T10:13:12", "percent_change": 24.5509, "prev_day_close": 1.66999998688698}, {"option": "VST261211P00139000", "bid": 15.95, "bid_size": 75.0, "ask": 18.35, "ask_size": 44.0, "iv": 0.527, "open_interest": 1.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0173, "vega": 0.1297, "theta": -0.1003, "rho": -0.0678, "theo": 17.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-30T14:52:42", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "VST261211C00140000", "bid": 2.5, "bid_size": 400.0, "ask": 3.25, "ask_size": 85.0, "iv": 0.5024, "open_interest": 42.0, "volume": 23.0, "delta": 0.2736, "gamma": 0.0165, "vega": 0.1289, "theta": -0.0954, "rho": 0.0296, "theo": 3.0839, "change": 1.735, "open": 2.53, "high": 3.1, "low": 2.53, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:37:40", "percent_change": 137.154, "prev_day_close": 1.26499998569489}, {"option": "VST261211P00140000", "bid": 16.75, "bid_size": 48.0, "ask": 19.15, "ask_size": 111.0, "iv": 0.5291, "open_interest": 8.0, "volume": 4.0, "delta": -0.7348, "gamma": 0.0169, "vega": 0.1265, "theta": -0.0977, "rho": -0.0683, "theo": 17.8206, "change": -8.625, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-06T11:21:47", "percent_change": -31.1091, "prev_day_close": 27.7250003814697}, {"option": "VST261211C00141000", "bid": 2.04, "bid_size": 184.0, "ask": 3.2, "ask_size": 70.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0161, "vega": 0.1254, "theta": -0.0927, "rho": 0.028, "theo": 2.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "VST261211P00141000", "bid": 17.5, "bid_size": 34.0, "ask": 19.8, "ask_size": 36.0, "iv": 0.5221, "open_interest": 1.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0165, "vega": 0.1229, "theta": -0.0951, "rho": -0.0692, "theo": 18.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-11-02T12:58:39", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "VST261211C00142000", "bid": 2.18, "bid_size": 217.0, "ask": 3.05, "ask_size": 120.0, "iv": 0.5144, "open_interest": 56.0, "volume": 2.0, "delta": 0.2451, "gamma": 0.0156, "vega": 0.1217, "theta": -0.0899, "rho": 0.0265, "theo": 2.6659, "change": 0.26, "open": 2.11, "high": 2.11, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:38:33", "percent_change": 22.807, "prev_day_close": 1.14000001549721}, {"option": "VST261211P00142000", "bid": 18.35, "bid_size": 57.0, "ask": 20.6, "ask_size": 57.0, "iv": 0.5241, "open_interest": 8.0, "volume": 2.0, "delta": -0.7641, "gamma": 0.016, "vega": 0.1185, "theta": -0.0924, "rho": -0.0683, "theo": 19.4105, "change": -10.4, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T11:23:32", "percent_change": -34.7826, "prev_day_close": 29.8999996185303}, {"option": "VST261211C00143000", "bid": 1.96, "bid_size": 167.0, "ask": 3.0, "ask_size": 136.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0151, "vega": 0.1181, "theta": -0.0871, "rho": 0.0251, "theo": 2.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40500004589558}, {"option": "VST261211P00143000", "bid": 19.15, "bid_size": 33.0, "ask": 21.35, "ask_size": 39.0, "iv": 0.5206, "open_interest": 1.0, "volume": 1.0, "delta": -0.7779, "gamma": 0.0156, "vega": 0.1143, "theta": -0.0897, "rho": -0.0686, "theo": 20.227, "change": -6.785, "open": 23.84, "high": 23.84, "low": 23.84, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-11-06T09:34:03", "percent_change": -22.1551, "prev_day_close": 30.625}, {"option": "VST261211C00144000", "bid": 1.83, "bid_size": 145.0, "ask": 2.48, "ask_size": 140.0, "iv": 0.5058, "open_interest": 4.0, "volume": 6.0, "delta": 0.2188, "gamma": 0.0146, "vega": 0.1144, "theta": -0.0842, "rho": 0.0238, "theo": 2.3002, "change": 0.595, "open": 1.85, "high": 1.98, "low": 1.69, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T14:54:19", "percent_change": 42.9603, "prev_day_close": 1.38499999046326}, {"option": "VST261211P00144000", "bid": 20.0, "bid_size": 36.0, "ask": 22.35, "ask_size": 45.0, "iv": 0.5291, "open_interest": 1.0, "volume": 2.0, "delta": -0.7913, "gamma": 0.0151, "vega": 0.1108, "theta": -0.0869, "rho": -0.0688, "theo": 21.0594, "change": -10.875, "open": 21.17, "high": 21.17, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T13:36:36", "percent_change": -34.1176, "prev_day_close": 31.8750009536743}, {"option": "VST261211C00145000", "bid": 1.35, "bid_size": 175.0, "ask": 2.25, "ask_size": 108.0, "iv": 0.4875, "open_interest": 5.0, "volume": 5.0, "delta": 0.2064, "gamma": 0.0142, "vega": 0.1106, "theta": -0.0814, "rho": 0.0224, "theo": 2.1353, "change": 0.825, "open": 1.74, "high": 1.85, "low": 1.74, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:06:59", "percent_change": 80.4878, "prev_day_close": 1.02499997615814}, {"option": "VST261211P00145000", "bid": 20.85, "bid_size": 43.0, "ask": 23.05, "ask_size": 40.0, "iv": 0.5236, "open_interest": 4.0, "volume": 6.0, "delta": -0.804, "gamma": 0.0146, "vega": 0.1068, "theta": -0.0842, "rho": -0.0684, "theo": 21.8997, "change": -7.56, "open": 24.76, "high": 25.05, "low": 24.25, "tick": "down", "last_trade_price": 25.04, "last_trade_time": "2026-11-06T10:34:14", "percent_change": -23.1902, "prev_day_close": 32.6000003814697}, {"option": "VST261211C00146000", "bid": 1.01, "bid_size": 179.0, "ask": 2.23, "ask_size": 119.0, "iv": 0.4838, "open_interest": 1.0, "volume": 2.0, "delta": 0.1946, "gamma": 0.0136, "vega": 0.1067, "theta": -0.0785, "rho": 0.0212, "theo": 1.9817, "change": 0.66, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T15:18:26", "percent_change": 54.5455, "prev_day_close": 1.20999997854233}, {"option": "VST261211P00146000", "bid": 21.7, "bid_size": 36.0, "ask": 23.9, "ask_size": 37.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0142, "vega": 0.1021, "theta": -0.0814, "rho": -0.067, "theo": 22.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "VST261211C00147000", "bid": 0.63, "bid_size": 192.0, "ask": 2.15, "ask_size": 128.0, "iv": 0.4733, "open_interest": 1.0, "volume": 1.0, "delta": 0.1834, "gamma": 0.0132, "vega": 0.1029, "theta": -0.0756, "rho": 0.02, "theo": 1.8386, "change": 0.675, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:26:08", "percent_change": 65.8537, "prev_day_close": 1.02499996870756}, {"option": "VST261211P00147000", "bid": 22.6, "bid_size": 41.0, "ask": 24.9, "ask_size": 40.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0137, "vega": 0.0975, "theta": -0.0785, "rho": -0.067, "theo": 23.6151, "change": 0.0, "open": 0.0, "high": 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": "VST261211C00148000", "bid": 1.33, "bid_size": 177.0, "ask": 2.0, "ask_size": 264.0, "iv": 0.5157, "open_interest": 3.0, "volume": 2.0, "delta": 0.1727, "gamma": 0.0126, "vega": 0.0992, "theta": -0.0728, "rho": 0.0188, "theo": 1.7054, "change": 0.455, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T15:44:10", "percent_change": 52.0, "prev_day_close": 0.875000022351742}, {"option": "VST261211P00148000", "bid": 23.45, "bid_size": 41.0, "ask": 25.65, "ask_size": 44.0, "iv": 0.5264, "open_interest": 1.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0132, "vega": 0.094, "theta": -0.0758, "rho": -0.0668, "theo": 24.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.92, "last_trade_time": "2026-11-05T11:38:23", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "VST261211C00149000", "bid": 1.19, "bid_size": 178.0, "ask": 1.75, "ask_size": 145.0, "iv": 0.5083, "open_interest": 3.0, "volume": 4.0, "delta": 0.1625, "gamma": 0.0122, "vega": 0.0954, "theta": -0.07, "rho": 0.0177, "theo": 1.5814, "change": 0.445, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T11:27:36", "percent_change": 55.2795, "prev_day_close": 0.80500001180917}, {"option": "VST261211P00149000", "bid": 24.35, "bid_size": 37.0, "ask": 26.45, "ask_size": 35.0, "iv": 0.5235, "open_interest": 1.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0127, "vega": 0.0899, "theta": -0.0731, "rho": -0.0658, "theo": 25.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-03T10:41:13", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "VST261211C00150000", "bid": 1.03, "bid_size": 362.0, "ask": 1.69, "ask_size": 344.0, "iv": 0.5089, "open_interest": 24.0, "volume": 14.0, "delta": 0.1528, "gamma": 0.0117, "vega": 0.0916, "theta": -0.0672, "rho": 0.0167, "theo": 1.4663, "change": 0.715, "open": 0.72, "high": 1.5, "low": 0.72, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T15:43:32", "percent_change": 116.26, "prev_day_close": 0.614999994635582}, {"option": "VST261211P00150000", "bid": 24.95, "bid_size": 111.0, "ask": 27.4, "ask_size": 270.0, "iv": 0.5102, "open_interest": 2.0, "volume": 1.0, "delta": -0.8598, "gamma": 0.0122, "vega": 0.0859, "theta": -0.0704, "rho": -0.0634, "theo": 26.2623, "change": -11.375, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-06T15:54:11", "percent_change": -30.3536, "prev_day_close": 37.4750003814697}, {"option": "VST261211C00152500", "bid": 0.22, "bid_size": 268.0, "ask": 1.78, "ask_size": 203.0, "iv": 0.4951, "open_interest": 5.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0105, "vega": 0.0825, "theta": -0.0605, "rho": 0.0143, "theo": 1.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T13:06:37", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "VST261211P00152500", "bid": 27.1, "bid_size": 102.0, "ask": 29.7, "ask_size": 43.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0111, "vega": 0.0755, "theta": -0.0639, "rho": -0.0611, "theo": 28.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "VST261211C00155000", "bid": 0.29, "bid_size": 291.0, "ask": 1.2, "ask_size": 111.0, "iv": 0.4862, "open_interest": 1.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0093, "vega": 0.0738, "theta": -0.0541, "rho": 0.0122, "theo": 1.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T12:34:16", "percent_change": 0.0, "prev_day_close": 0.435000009834766}, {"option": "VST261211P00155000", "bid": 29.25, "bid_size": 30.0, "ask": 32.15, "ask_size": 17.0, "iv": 0.5012, "open_interest": 1.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.01, "vega": 0.0656, "theta": -0.0578, "rho": -0.0569, "theo": 30.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-10-30T11:26:33", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "VST261211C00157500", "bid": 0.38, "bid_size": 142.0, "ask": 1.14, "ask_size": 290.0, "iv": 0.5154, "open_interest": 1.0, "volume": 2.0, "delta": 0.0952, "gamma": 0.0083, "vega": 0.0659, "theta": -0.0483, "rho": 0.0104, "theo": 0.8307, "change": -0.41, "open": 0.01, "high": 0.72, "low": 0.01, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T14:10:12", "percent_change": -36.2832, "prev_day_close": 1.12999999523163}, {"option": "VST261211P00157500", "bid": 31.75, "bid_size": 35.0, "ask": 34.6, "ask_size": 21.0, "iv": 0.5239, "open_interest": 1.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0089, "vega": 0.0563, "theta": -0.0522, "rho": -0.052, "theo": 33.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-03T12:56:37", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "VST261211C00160000", "bid": 0.48, "bid_size": 221.0, "ask": 0.81, "ask_size": 168.0, "iv": 0.5214, "open_interest": 9.0, "volume": 3.0, "delta": 0.081, "gamma": 0.0073, "vega": 0.0584, "theta": -0.0428, "rho": 0.0089, "theo": 0.6881, "change": -0.505, "open": 0.72, "high": 0.72, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:18:28", "percent_change": -41.5638, "prev_day_close": 1.2150000333786}, {"option": "VST261211P00160000", "bid": 33.95, "bid_size": 30.0, "ask": 37.6, "ask_size": 19.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0079, "vega": 0.0477, "theta": -0.0469, "rho": -0.0473, "theo": 35.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "VST261211C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 313.0, "iv": 0.5174, "open_interest": 22.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0064, "vega": 0.0517, "theta": -0.0379, "rho": 0.0076, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:34:26", "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "VST261211P00162500", "bid": 36.4, "bid_size": 29.0, "ask": 39.35, "ask_size": 24.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.007, "vega": 0.0394, "theta": -0.0421, "rho": -0.0398, "theo": 37.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "VST261211C00165000", "bid": 0.26, "bid_size": 238.0, "ask": 1.04, "ask_size": 325.0, "iv": 0.5711, "open_interest": 6.0, "volume": 1.0, "delta": 0.0586, "gamma": 0.0056, "vega": 0.0456, "theta": -0.0335, "rho": 0.0064, "theo": 0.4739, "change": 0.295, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T14:10:43", "percent_change": 28.5024, "prev_day_close": 1.0349999666214}, {"option": "VST261211P00165000", "bid": 38.9, "bid_size": 29.0, "ask": 41.75, "ask_size": 23.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.006, "vega": 0.0324, "theta": -0.0371, "rho": -0.0349, "theo": 40.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "VST261211C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 121.0, "iv": 0.7006, "open_interest": 1.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0049, "vega": 0.0401, "theta": -0.0296, "rho": 0.0055, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T12:03:18", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "VST261211P00167500", "bid": 41.45, "bid_size": 30.0, "ask": 44.8, "ask_size": 22.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0052, "vega": 0.0251, "theta": -0.0322, "rho": -0.027, "theo": 42.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8249988555908}, {"option": "VST261211C00170000", "bid": 0.1, "bid_size": 1.0, "ask": 2.57, "ask_size": 116.0, "iv": 0.7293, "open_interest": 2.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0043, "vega": 0.0353, "theta": -0.026, "rho": 0.0046, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:37:31", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "VST261211P00170000", "bid": 43.9, "bid_size": 29.0, "ask": 46.7, "ask_size": 24.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0043, "vega": 0.0198, "theta": -0.027, "rho": -0.0226, "theo": 45.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-11-05T11:54:47", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VST261211C00172500", "bid": 0.01, "bid_size": 51.0, "ask": 2.53, "ask_size": 125.0, "iv": 0.7446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0037, "vega": 0.031, "theta": -0.0229, "rho": 0.004, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T10:51:08", "percent_change": 0.0, "prev_day_close": 1.1399999903515}, {"option": "VST261211P00172500", "bid": 46.4, "bid_size": 22.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0036, "vega": 0.016, "theta": -0.0222, "rho": -0.015, "theo": 47.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "VST261211C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 114.0, "iv": 0.7247, "open_interest": 1.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0032, "vega": 0.0272, "theta": -0.0202, "rho": 0.0034, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T10:53:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VST261211P00175000", "bid": 48.8, "bid_size": 22.0, "ask": 52.35, "ask_size": 12.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0028, "vega": 0.0107, "theta": -0.0169, "rho": -0.0128, "theo": 50.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9750022888184}, {"option": "VST261211C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.49, "ask_size": 133.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0028, "vega": 0.0238, "theta": -0.0177, "rho": 0.0029, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "VST261211P00177500", "bid": 51.2, "bid_size": 26.0, "ask": 54.8, "ask_size": 11.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0022, "vega": 0.0083, "theta": -0.0125, "rho": -0.0106, "theo": 52.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4750022888184}, {"option": "VST261211C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 112.0, "iv": 0.8101, "open_interest": 1.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0025, "vega": 0.0209, "theta": -0.0156, "rho": 0.0025, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VST261211P00180000", "bid": 53.8, "bid_size": 9.0, "ask": 56.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0089, "rho": -0.0056, "theo": 55.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "VST261211C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 108.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0022, "vega": 0.0184, "theta": -0.0137, "rho": 0.0021, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VST261211P00182500", "bid": 55.9, "bid_size": 9.0, "ask": 59.9, "ask_size": 9.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0059, "rho": -0.0039, "theo": 57.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "VST261211C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 166.0, "iv": 0.8517, "open_interest": 100.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0019, "vega": 0.0161, "theta": -0.0121, "rho": 0.0018, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:22:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VST261211P00185000", "bid": 58.35, "bid_size": 1.0, "ask": 62.4, "ask_size": 8.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0036, "rho": -0.0038, "theo": 60.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "VST261211C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 91.0, "iv": 0.6902, "open_interest": 0.0, "volume": 2.0, "delta": 0.0142, "gamma": 0.0016, "vega": 0.0142, "theta": -0.0106, "rho": 0.0016, "theo": 0.099, "change": -0.625, "open": 1.3, "high": 1.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:53:56", "percent_change": -80.6452, "prev_day_close": 0.774999976158142}, {"option": "VST261211P00187500", "bid": 60.85, "bid_size": 9.0, "ask": 64.85, "ask_size": 1.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0021, "rho": -0.0013, "theo": 62.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "VST261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 101.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0014, "vega": 0.0125, "theta": -0.0094, "rho": 0.0013, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "VST261211P00190000", "bid": 63.8, "bid_size": 13.0, "ask": 67.35, "ask_size": 9.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0013, "rho": -0.0009, "theo": 65.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "VST261211C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 101.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0012, "vega": 0.011, "theta": -0.0083, "rho": 0.0012, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VST261211P00192500", "bid": 66.3, "bid_size": 9.0, "ask": 69.45, "ask_size": 9.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0006, "rho": -0.0008, "theo": 67.7357, "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": 79.7000007629394}, {"option": "VST261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 134.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0011, "vega": 0.0097, "theta": -0.0073, "rho": 0.001, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "VST261211P00195000", "bid": 68.8, "bid_size": 9.0, "ask": 72.35, "ask_size": 9.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 70.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1749992370606}, {"option": "VST261211C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 141.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.001, "vega": 0.0085, "theta": -0.0065, "rho": 0.0009, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "VST261211P00197500", "bid": 70.9, "bid_size": 9.0, "ask": 74.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 72.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7250022888184}, {"option": "VST261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 134.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0058, "rho": 0.0008, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "VST261211P00200000", "bid": 73.8, "bid_size": 9.0, "ask": 77.35, "ask_size": 9.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 75.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "VST261211C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 139.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0046, "rho": 0.0006, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "VST261211P00205000", "bid": 78.45, "bid_size": 9.0, "ask": 81.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "VST261211C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 138.0, "iv": 1.0419, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0036, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "VST261211P00210000", "bid": 83.8, "bid_size": 9.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2250022888184}, {"option": "VST261218C00070000", "bid": 53.95, "bid_size": 9.0, "ask": 56.6, "ask_size": 9.0, "iv": 0.72, "open_interest": 6.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0063, "rho": 0.0791, "theo": 55.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-10-14T11:51:32", "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "VST261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 397.0, "iv": 0.8953, "open_interest": 121.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0064, "rho": -0.0009, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:45:16", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "VST261218C00075000", "bid": 49.0, "bid_size": 13.0, "ask": 52.15, "ask_size": 13.0, "iv": 0.822, "open_interest": 2.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.001, "vega": 0.0125, "theta": -0.0099, "rho": 0.0841, "theo": 50.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.97, "last_trade_time": "2026-11-04T09:46:45", "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "VST261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 370.0, "iv": 0.7117, "open_interest": 36.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.001, "vega": 0.0125, "theta": -0.01, "rho": -0.0016, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:03:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VST261218C00080000", "bid": 44.05, "bid_size": 22.0, "ask": 46.8, "ask_size": 19.0, "iv": 0.6479, "open_interest": 46.0, "volume": 1.0, "delta": 0.9821, "gamma": 0.0016, "vega": 0.0195, "theta": -0.015, "rho": 0.0887, "theo": 45.4664, "change": 7.755, "open": 42.08, "high": 42.08, "low": 42.08, "tick": "up", "last_trade_price": 42.08, "last_trade_time": "2026-11-06T10:12:53", "percent_change": 22.5929, "prev_day_close": 34.3249988555908}, {"option": "VST261218P00080000", "bid": 0.02, "bid_size": 313.0, "ask": 0.4, "ask_size": 333.0, "iv": 0.6756, "open_interest": 358.0, "volume": 58.0, "delta": -0.0187, "gamma": 0.0016, "vega": 0.0195, "theta": -0.015, "rho": -0.0027, "theo": 0.202, "change": -0.32, "open": 0.58, "high": 0.58, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:24:28", "percent_change": -61.5385, "prev_day_close": 0.519999995827675}, {"option": "VST261218C00085000", "bid": 39.4, "bid_size": 83.0, "ask": 41.8, "ask_size": 90.0, "iv": 0.6365, "open_interest": 13.0, "volume": 2.0, "delta": 0.9704, "gamma": 0.0025, "vega": 0.0293, "theta": -0.0219, "rho": 0.0926, "theo": 40.6296, "change": 7.4, "open": 37.05, "high": 37.1, "low": 37.05, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-11-06T10:18:22", "percent_change": 24.9158, "prev_day_close": 29.7000007629394}, {"option": "VST261218P00085000", "bid": 0.05, "bid_size": 98.0, "ask": 0.57, "ask_size": 553.0, "iv": 0.6705, "open_interest": 595.0, "volume": 1.0, "delta": -0.0304, "gamma": 0.0025, "vega": 0.0293, "theta": -0.022, "rho": -0.0044, "theo": 0.3397, "change": -0.64, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:32:11", "percent_change": -71.9101, "prev_day_close": 0.889999985694885}, {"option": "VST261218C00090000", "bid": 34.45, "bid_size": 101.0, "ask": 37.25, "ask_size": 91.0, "iv": 0.6194, "open_interest": 9.0, "volume": 1.0, "delta": 0.9529, "gamma": 0.0037, "vega": 0.0424, "theta": -0.0308, "rho": 0.0956, "theo": 35.8726, "change": 10.775, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T12:23:09", "percent_change": 42.7156, "prev_day_close": 25.2249994277954}, {"option": "VST261218P00090000", "bid": 0.35, "bid_size": 66.0, "ask": 0.54, "ask_size": 13.0, "iv": 0.5962, "open_interest": 737.0, "volume": 62.0, "delta": -0.048, "gamma": 0.0038, "vega": 0.0425, "theta": -0.0309, "rho": -0.0069, "theo": 0.5577, "change": -1.055, "open": 0.98, "high": 0.98, "low": 0.35, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:57:29", "percent_change": -70.5686, "prev_day_close": 1.49500000476837}, {"option": "VST261218C00095000", "bid": 29.95, "bid_size": 72.0, "ask": 32.2, "ask_size": 21.0, "iv": 0.5761, "open_interest": 15.0, "volume": 2.0, "delta": 0.9276, "gamma": 0.0054, "vega": 0.0591, "theta": -0.0418, "rho": 0.0973, "theo": 31.2328, "change": 6.675, "open": 27.75, "high": 27.85, "low": 27.75, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-06T10:18:22", "percent_change": 31.523, "prev_day_close": 21.1750001907349}, {"option": "VST261218P00095000", "bid": 0.68, "bid_size": 303.0, "ask": 0.94, "ask_size": 151.0, "iv": 0.5899, "open_interest": 380.0, "volume": 221.0, "delta": -0.0734, "gamma": 0.0054, "vega": 0.0593, "theta": -0.042, "rho": -0.0106, "theo": 0.8933, "change": -1.605, "open": 1.6, "high": 1.6, "low": 0.75, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:49:44", "percent_change": -66.1856, "prev_day_close": 2.42499995231628}, {"option": "VST261218C00100000", "bid": 25.9, "bid_size": 265.0, "ask": 27.45, "ask_size": 176.0, "iv": 0.5751, "open_interest": 73.0, "volume": 17.0, "delta": 0.8925, "gamma": 0.0075, "vega": 0.079, "theta": -0.0545, "rho": 0.0974, "theo": 26.7586, "change": 9.25, "open": 23.42, "high": 26.6, "low": 22.26, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T15:40:02", "percent_change": 53.3141, "prev_day_close": 17.3499999046326}, {"option": "VST261218P00100000", "bid": 1.28, "bid_size": 37.0, "ask": 1.46, "ask_size": 15.0, "iv": 0.5826, "open_interest": 8295.0, "volume": 202.0, "delta": -0.1088, "gamma": 0.0075, "vega": 0.0794, "theta": -0.0548, "rho": -0.0154, "theo": 1.3961, "change": -2.16, "open": 1.71, "high": 1.85, "low": 1.27, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T15:57:05", "percent_change": -60.8451, "prev_day_close": 3.54999995231628}, {"option": "VST261218C00105000", "bid": 21.2, "bid_size": 185.0, "ask": 23.65, "ask_size": 197.0, "iv": 0.5608, "open_interest": 56.0, "volume": 9.0, "delta": 0.8456, "gamma": 0.0098, "vega": 0.1013, "theta": -0.0681, "rho": 0.0956, "theo": 22.5099, "change": 5.825, "open": 18.9, "high": 19.55, "low": 18.46, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T10:18:37", "percent_change": 42.4408, "prev_day_close": 13.7249999046326}, {"option": "VST261218P00105000", "bid": 2.01, "bid_size": 19.0, "ask": 2.26, "ask_size": 232.0, "iv": 0.5702, "open_interest": 684.0, "volume": 181.0, "delta": -0.1559, "gamma": 0.0099, "vega": 0.1016, "theta": -0.0686, "rho": -0.0219, "theo": 2.1258, "change": -3.025, "open": 2.31, "high": 3.05, "low": 1.99, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:49:44", "percent_change": -59.0244, "prev_day_close": 5.125}, {"option": "VST261218C00110000", "bid": 17.8, "bid_size": 120.0, "ask": 18.9, "ask_size": 126.0, "iv": 0.5377, "open_interest": 201.0, "volume": 146.0, "delta": 0.7862, "gamma": 0.0124, "vega": 0.1239, "theta": -0.0815, "rho": 0.0916, "theo": 18.5581, "change": 4.57, "open": 14.87, "high": 16.2, "low": 14.87, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-11-06T10:49:13", "percent_change": 42.7103, "prev_day_close": 10.6999998092651}, {"option": "VST261218P00110000", "bid": 3.1, "bid_size": 14.0, "ask": 3.35, "ask_size": 376.0, "iv": 0.5608, "open_interest": 2758.0, "volume": 118.0, "delta": -0.2159, "gamma": 0.0125, "vega": 0.1242, "theta": -0.0822, "rho": -0.0302, "theo": 3.1504, "change": -3.875, "open": 3.39, "high": 4.45, "low": 3.05, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:59:32", "percent_change": -54.386, "prev_day_close": 7.125}, {"option": "VST261218C00115000", "bid": 14.25, "bid_size": 218.0, "ask": 15.9, "ask_size": 292.0, "iv": 0.55, "open_interest": 290.0, "volume": 223.0, "delta": 0.7146, "gamma": 0.0148, "vega": 0.1443, "theta": -0.0931, "rho": 0.0854, "theo": 14.9632, "change": 7.245, "open": 12.0, "high": 15.37, "low": 11.5, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-11-06T15:36:43", "percent_change": 89.1692, "prev_day_close": 8.12499976158142}, {"option": "VST261218P00115000", "bid": 4.4, "bid_size": 100.0, "ask": 4.85, "ask_size": 317.0, "iv": 0.5481, "open_interest": 1283.0, "volume": 74.0, "delta": -0.2882, "gamma": 0.0149, "vega": 0.1445, "theta": -0.094, "rho": -0.04, "theo": 4.5392, "change": -5.07, "open": 5.4, "high": 6.06, "low": 4.44, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-06T15:48:44", "percent_change": -52.8125, "prev_day_close": 9.60000038146973}, {"option": "VST261218C00120000", "bid": 11.5, "bid_size": 154.0, "ask": 12.05, "ask_size": 69.0, "iv": 0.5309, "open_interest": 434.0, "volume": 542.0, "delta": 0.633, "gamma": 0.0167, "vega": 0.1597, "theta": -0.1013, "rho": 0.0773, "theo": 11.7887, "change": 5.9, "open": 8.45, "high": 12.37, "low": 8.42, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:45:06", "percent_change": 96.7213, "prev_day_close": 6.09999990463257}, {"option": "VST261218P00120000", "bid": 6.35, "bid_size": 24.0, "ask": 6.75, "ask_size": 216.0, "iv": 0.544, "open_interest": 1855.0, "volume": 196.0, "delta": -0.3708, "gamma": 0.0169, "vega": 0.16, "theta": -0.1024, "rho": -0.0501, "theo": 6.3542, "change": -5.925, "open": 7.45, "high": 8.43, "low": 6.2, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T15:53:23", "percent_change": -47.495, "prev_day_close": 12.4749999046326}, {"option": "VST261218C00125000", "bid": 8.8, "bid_size": 159.0, "ask": 9.35, "ask_size": 114.0, "iv": 0.5235, "open_interest": 266.0, "volume": 2016.0, "delta": 0.5453, "gamma": 0.0178, "vega": 0.168, "theta": -0.1049, "rho": 0.0678, "theo": 9.0745, "change": 4.9, "open": 7.4, "high": 9.67, "low": 6.55, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:39:28", "percent_change": 111.364, "prev_day_close": 4.40000009536743}, {"option": "VST261218P00125000", "bid": 8.2, "bid_size": 312.0, "ask": 9.0, "ask_size": 167.0, "iv": 0.5214, "open_interest": 3014.0, "volume": 93.0, "delta": -0.4596, "gamma": 0.0181, "vega": 0.1679, "theta": -0.1064, "rho": -0.0603, "theo": 8.6348, "change": -7.525, "open": 10.73, "high": 11.35, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T15:24:48", "percent_change": -47.5513, "prev_day_close": 15.8249998092651}, {"option": "VST261218C00130000", "bid": 6.65, "bid_size": 110.0, "ask": 7.1, "ask_size": 432.0, "iv": 0.52, "open_interest": 290.0, "volume": 745.0, "delta": 0.4565, "gamma": 0.018, "vega": 0.168, "theta": -0.1037, "rho": 0.0575, "theo": 6.8299, "change": 3.875, "open": 5.3, "high": 7.05, "low": 4.45, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T15:49:32", "percent_change": 122.047, "prev_day_close": 3.17499995231628}, {"option": "VST261218P00130000", "bid": 11.1, "bid_size": 169.0, "ask": 11.9, "ask_size": 317.0, "iv": 0.5236, "open_interest": 5391.0, "volume": 44.0, "delta": -0.5498, "gamma": 0.0184, "vega": 0.1674, "theta": -0.1055, "rho": -0.0695, "theo": 11.3937, "change": -7.745, "open": 14.75, "high": 14.85, "low": 11.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-11-06T15:53:20", "percent_change": -40.3911, "prev_day_close": 19.1750001907349}, {"option": "VST261218C00135000", "bid": 4.8, "bid_size": 281.0, "ask": 5.2, "ask_size": 118.0, "iv": 0.5104, "open_interest": 904.0, "volume": 199.0, "delta": 0.3719, "gamma": 0.0173, "vega": 0.1603, "theta": -0.0979, "rho": 0.0474, "theo": 5.043, "change": 2.785, "open": 3.65, "high": 5.47, "low": 3.15, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T15:53:23", "percent_change": 125.169, "prev_day_close": 2.22499990463257}, {"option": "VST261218P00135000", "bid": 14.25, "bid_size": 197.0, "ask": 15.1, "ask_size": 349.0, "iv": 0.517, "open_interest": 10310.0, "volume": 586.0, "delta": -0.6363, "gamma": 0.0177, "vega": 0.1589, "theta": -0.1001, "rho": -0.0772, "theo": 14.6131, "change": -9.0, "open": 17.98, "high": 17.98, "low": 14.25, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T15:39:47", "percent_change": -38.4615, "prev_day_close": 23.3999996185303}, {"option": "VST261218C00140000", "bid": 3.45, "bid_size": 96.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5051, "open_interest": 1555.0, "volume": 388.0, "delta": 0.2953, "gamma": 0.0159, "vega": 0.1464, "theta": -0.0888, "rho": 0.0379, "theo": 3.6594, "change": 2.11, "open": 2.41, "high": 3.9, "low": 2.07, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T15:37:57", "percent_change": 133.544, "prev_day_close": 1.5799999833107}, {"option": "VST261218P00140000", "bid": 17.4, "bid_size": 229.0, "ask": 19.4, "ask_size": 208.0, "iv": 0.5214, "open_interest": 3257.0, "volume": 23.0, "delta": -0.7147, "gamma": 0.0164, "vega": 0.143, "theta": -0.0914, "rho": -0.0817, "theo": 18.2494, "change": -10.45, "open": 21.15, "high": 21.67, "low": 17.6, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-06T15:11:41", "percent_change": -37.0567, "prev_day_close": 28.1999998092651}, {"option": "VST261218C00145000", "bid": 2.36, "bid_size": 194.0, "ask": 2.77, "ask_size": 380.0, "iv": 0.5057, "open_interest": 1620.0, "volume": 147.0, "delta": 0.2297, "gamma": 0.014, "vega": 0.1288, "theta": -0.0777, "rho": 0.0297, "theo": 2.624, "change": 1.435, "open": 1.79, "high": 2.67, "low": 1.56, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T15:53:24", "percent_change": 126.432, "prev_day_close": 1.13499999046326}, {"option": "VST261218P00145000", "bid": 21.55, "bid_size": 229.0, "ask": 23.0, "ask_size": 147.0, "iv": 0.5132, "open_interest": 716.0, "volume": 10.0, "delta": -0.7826, "gamma": 0.0145, "vega": 0.1239, "theta": -0.0807, "rho": -0.0824, "theo": 22.2398, "change": -10.72, "open": 26.57, "high": 26.57, "low": 21.68, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-11-06T15:16:15", "percent_change": -33.0864, "prev_day_close": 32.3999996185303}, {"option": "VST261218C00150000", "bid": 1.6, "bid_size": 335.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.5006, "open_interest": 2708.0, "volume": 302.0, "delta": 0.1755, "gamma": 0.0119, "vega": 0.1098, "theta": -0.0661, "rho": 0.0228, "theo": 1.8646, "change": 0.96, "open": 1.1, "high": 2.0, "low": 1.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T15:45:39", "percent_change": 118.519, "prev_day_close": 0.810000002384186}, {"option": "VST261218P00150000", "bid": 26.0, "bid_size": 209.0, "ask": 27.5, "ask_size": 207.0, "iv": 0.5333, "open_interest": 1579.0, "volume": 26.0, "delta": -0.8393, "gamma": 0.0125, "vega": 0.1026, "theta": -0.0695, "rho": -0.078, "theo": 26.5208, "change": -10.77, "open": 29.62, "high": 29.62, "low": 26.1, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-11-06T15:27:01", "percent_change": -28.72, "prev_day_close": 37.5}, {"option": "VST261218C00155000", "bid": 1.04, "bid_size": 309.0, "ask": 1.42, "ask_size": 57.0, "iv": 0.5035, "open_interest": 1300.0, "volume": 60.0, "delta": 0.1324, "gamma": 0.0098, "vega": 0.0912, "theta": -0.0548, "rho": 0.0173, "theo": 1.319, "change": 0.64, "open": 0.69, "high": 1.34, "low": 0.69, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T15:46:05", "percent_change": 106.667, "prev_day_close": 0.600000008940697}, {"option": "VST261218P00155000", "bid": 29.95, "bid_size": 400.0, "ask": 32.25, "ask_size": 282.0, "iv": 0.5234, "open_interest": 1741.0, "volume": 9.0, "delta": -0.8849, "gamma": 0.0105, "vega": 0.0812, "theta": -0.0588, "rho": -0.0711, "theo": 31.0203, "change": -11.58, "open": 31.95, "high": 31.95, "low": 30.32, "tick": "no_change", "last_trade_price": 30.32, "last_trade_time": "2026-11-06T15:25:32", "percent_change": -27.6372, "prev_day_close": 41.8999996185303}, {"option": "VST261218C00160000", "bid": 0.8, "bid_size": 64.0, "ask": 1.0, "ask_size": 103.0, "iv": 0.5125, "open_interest": 4455.0, "volume": 116.0, "delta": 0.099, "gamma": 0.0079, "vega": 0.0743, "theta": -0.0447, "rho": 0.0129, "theo": 0.9321, "change": 0.395, "open": 0.5, "high": 0.92, "low": 0.4, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:52:48", "percent_change": 81.4433, "prev_day_close": 0.484999999403954}, {"option": "VST261218P00160000", "bid": 34.5, "bid_size": 267.0, "ask": 36.85, "ask_size": 207.0, "iv": 0.5149, "open_interest": 877.0, "volume": 4.0, "delta": -0.9209, "gamma": 0.0087, "vega": 0.061, "theta": -0.0492, "rho": -0.0594, "theo": 35.6867, "change": -9.575, "open": 40.25, "high": 40.25, "low": 37.2, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-06T13:57:05", "percent_change": -20.4703, "prev_day_close": 46.7749996185303}, {"option": "VST261218C00165000", "bid": 0.56, "bid_size": 130.0, "ask": 0.66, "ask_size": 3.0, "iv": 0.5124, "open_interest": 8178.0, "volume": 42.0, "delta": 0.0737, "gamma": 0.0063, "vega": 0.0596, "theta": -0.036, "rho": 0.0096, "theo": 0.6599, "change": 0.28, "open": 0.42, "high": 0.65, "low": 0.4, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:55:27", "percent_change": 93.3333, "prev_day_close": 0.300000004470348}, {"option": "VST261218P00165000", "bid": 39.9, "bid_size": 228.0, "ask": 41.35, "ask_size": 200.0, "iv": 0.5529, "open_interest": 757.0, "volume": 4.0, "delta": -0.9486, "gamma": 0.007, "vega": 0.0432, "theta": -0.0406, "rho": -0.0449, "theo": 40.4754, "change": -11.5, "open": 42.3, "high": 42.3, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-06T15:48:40", "percent_change": -22.1154, "prev_day_close": 52.0}, {"option": "VST261218C00170000", "bid": 0.3, "bid_size": 364.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.5162, "open_interest": 5637.0, "volume": 61.0, "delta": 0.0548, "gamma": 0.0049, "vega": 0.0473, "theta": -0.0287, "rho": 0.0072, "theo": 0.4692, "change": 0.21, "open": 0.42, "high": 0.46, "low": 0.26, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T15:34:04", "percent_change": 84.0, "prev_day_close": 0.250000007450581}, {"option": "VST261218P00170000", "bid": 44.35, "bid_size": 228.0, "ask": 46.25, "ask_size": 167.0, "iv": 0.5032, "open_interest": 220.0, "volume": 290.0, "delta": -0.969, "gamma": 0.0053, "vega": 0.0273, "theta": -0.0315, "rho": -0.0319, "theo": 45.351, "change": -12.025, "open": 45.85, "high": 45.95, "low": 45.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T12:13:25", "percent_change": -21.0872, "prev_day_close": 57.0249996185303}, {"option": "VST261218C00175000", "bid": 0.15, "bid_size": 365.0, "ask": 0.75, "ask_size": 253.0, "iv": 0.5605, "open_interest": 778.0, "volume": 3.0, "delta": 0.0407, "gamma": 0.0038, "vega": 0.0374, "theta": -0.0228, "rho": 0.0053, "theo": 0.3357, "change": 0.115, "open": 0.35, "high": 0.42, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:40:06", "percent_change": 48.9362, "prev_day_close": 0.235000006854534}, {"option": "VST261218P00175000", "bid": 49.3, "bid_size": 32.0, "ask": 51.6, "ask_size": 53.0, "iv": 0.5979, "open_interest": 82.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0036, "vega": 0.017, "theta": -0.0219, "rho": -0.0162, "theo": 50.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.68, "last_trade_time": "2026-11-04T13:04:23", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "VST261218C00180000", "bid": 0.21, "bid_size": 201.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.5404, "open_interest": 4833.0, "volume": 120.0, "delta": 0.0304, "gamma": 0.003, "vega": 0.0294, "theta": -0.018, "rho": 0.004, "theo": 0.2419, "change": 0.095, "open": 0.2, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:40:40", "percent_change": 61.2903, "prev_day_close": 0.155000001192093}, {"option": "VST261218P00180000", "bid": 53.9, "bid_size": 13.0, "ask": 56.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0022, "vega": 0.0085, "theta": -0.0122, "rho": -0.011, "theo": 55.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.53, "last_trade_time": "2026-11-05T11:19:59", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "VST261218C00185000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.5642, "open_interest": 2935.0, "volume": 1.0, "delta": 0.0227, "gamma": 0.0023, "vega": 0.0231, "theta": -0.0142, "rho": 0.003, "theo": 0.1758, "change": -0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:01:34", "percent_change": -6.97675, "prev_day_close": 0.215000002644956}, {"option": "VST261218P00185000", "bid": 58.4, "bid_size": 13.0, "ask": 62.25, "ask_size": 13.0, "iv": 0.6264, "open_interest": 13.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0011, "vega": 0.0031, "theta": -0.0055, "rho": -0.0033, "theo": 60.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-13T11:52:37", "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "VST261218C00190000", "bid": 0.09, "bid_size": 203.0, "ask": 0.47, "ask_size": 240.0, "iv": 0.6163, "open_interest": 597.0, "volume": 3.0, "delta": 0.0171, "gamma": 0.0018, "vega": 0.0182, "theta": -0.0113, "rho": 0.0022, "theo": 0.1288, "change": 0.19, "open": 0.31, "high": 0.34, "low": 0.18, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T12:00:44", "percent_change": 126.667, "prev_day_close": 0.150000000372529}, {"option": "VST261218P00190000", "bid": 63.25, "bid_size": 9.0, "ask": 67.4, "ask_size": 10.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0017, "rho": -0.0007, "theo": 65.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.35, "last_trade_time": "2026-11-04T10:07:59", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VST261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 222.0, "iv": 0.6492, "open_interest": 347.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0014, "vega": 0.0144, "theta": -0.0089, "rho": 0.0017, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:25:32", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VST261218P00195000", "bid": 68.85, "bid_size": 13.0, "ask": 71.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0005, "rho": -0.0004, "theo": 70.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.96, "last_trade_time": "2026-09-25T12:24:15", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "VST261218C00200000", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 205.0, "iv": 0.6535, "open_interest": 2245.0, "volume": 42.0, "delta": 0.0099, "gamma": 0.0011, "vega": 0.0113, "theta": -0.0071, "rho": 0.0013, "theo": 0.0711, "change": -0.035, "open": 0.15, "high": 0.23, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:09:47", "percent_change": -20.0, "prev_day_close": 0.175000006332994}, {"option": "VST261218P00200000", "bid": 73.45, "bid_size": 13.0, "ask": 77.25, "ask_size": 13.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-11-04T10:35:50", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "VST261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 267.0, "iv": 0.7026, "open_interest": 299.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0009, "vega": 0.009, "theta": -0.0057, "rho": 0.001, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:58:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VST261218P00205000", "bid": 78.85, "bid_size": 13.0, "ask": 82.2, "ask_size": 13.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.85, "last_trade_time": "2026-07-27T09:31:11", "percent_change": 0.0, "prev_day_close": 91.9250030517578}, {"option": "VST261218C00210000", "bid": 0.04, "bid_size": 1.0, "ask": 0.52, "ask_size": 270.0, "iv": 0.7346, "open_interest": 5730.0, "volume": 350.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0046, "rho": 0.0008, "theo": 0.0407, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:19:35", "percent_change": -68.0, "prev_day_close": 0.124999998137355}, {"option": "VST261218P00210000", "bid": 83.85, "bid_size": 13.0, "ask": 87.0, "ask_size": 13.0, "iv": 0.8346, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.8, "last_trade_time": "2026-10-02T13:20:01", "percent_change": 0.0, "prev_day_close": 97.0249977111816}, {"option": "VST261218C00215000", "bid": 0.01, "bid_size": 74.0, "ask": 0.52, "ask_size": 234.0, "iv": 0.7557, "open_interest": 484.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0037, "rho": 0.0006, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:33:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VST261218P00215000", "bid": 88.55, "bid_size": 13.0, "ask": 92.0, "ask_size": 13.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.024997711182}, {"option": "VST261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 287.0, "iv": 0.8185, "open_interest": 569.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0046, "theta": -0.003, "rho": 0.0005, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T14:05:09", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "VST261218P00220000", "bid": 93.95, "bid_size": 9.0, "ask": 96.55, "ask_size": 9.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-10-05T09:33:08", "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "VST261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 217.0, "iv": 0.8118, "open_interest": 133.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0024, "rho": 0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T14:39:37", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "VST261218P00225000", "bid": 98.85, "bid_size": 13.0, "ask": 101.8, "ask_size": 13.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "VST261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 248.0, "iv": 0.8277, "open_interest": 814.0, "volume": 450.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.003, "theta": -0.002, "rho": 0.0003, "theo": 0.0147, "change": -0.155, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:19:35", "percent_change": -83.7838, "prev_day_close": 0.185000002384186}, {"option": "VST261218P00230000", "bid": 103.85, "bid_size": 13.0, "ask": 107.15, "ask_size": 13.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.075000762939}, {"option": "VST261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 188.0, "iv": 0.8494, "open_interest": 2816.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0016, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:38:45", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "VST261218P00235000", "bid": 108.7, "bid_size": 13.0, "ask": 111.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.974998474121}, {"option": "VST261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 280.0, "iv": 0.9174, "open_interest": 122.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.002, "theta": -0.0013, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-15T13:23:15", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "VST261218P00240000", "bid": 113.85, "bid_size": 9.0, "ask": 116.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.6, "last_trade_time": "2026-01-27T13:29:23", "percent_change": 0.0, "prev_day_close": 126.974998474121}, {"option": "VST261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 203.0, "iv": 0.9026, "open_interest": 52.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0011, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-06T13:08:20", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "VST261218P00245000", "bid": 118.85, "bid_size": 9.0, "ask": 121.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "VST261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 243.0, "iv": 0.915, "open_interest": 1106.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0009, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:03:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VST261218P00250000", "bid": 123.85, "bid_size": 9.0, "ask": 126.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.974998474121}, {"option": "VST261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 270.0, "iv": 0.9821, "open_interest": 46.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T14:35:41", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "VST261218P00255000", "bid": 128.85, "bid_size": 9.0, "ask": 131.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.025001525879}, {"option": "VST261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 246.0, "iv": 1.0038, "open_interest": 118.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T15:20:38", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "VST261218P00260000", "bid": 133.95, "bid_size": 8.0, "ask": 136.55, "ask_size": 9.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "VST261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 185.0, "iv": 0.9781, "open_interest": 82.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:18:32", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "VST261218P00265000", "bid": 138.85, "bid_size": 9.0, "ask": 141.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.52, "last_trade_time": "2025-11-18T14:03:09", "percent_change": 0.0, "prev_day_close": 151.875}, {"option": "VST261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 272.0, "iv": 1.0086, "open_interest": 42.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T14:42:22", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "VST261218P00270000", "bid": 143.85, "bid_size": 9.0, "ask": 146.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.87, "last_trade_time": "2026-03-17T15:33:43", "percent_change": 0.0, "prev_day_close": 156.899993896484}, {"option": "VST261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 229.0, "iv": 1.0342, "open_interest": 883.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:11:28", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "VST261218P00280000", "bid": 153.85, "bid_size": 9.0, "ask": 156.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.025001525879}, {"option": "VST261224C00075000", "bid": 48.35, "bid_size": 13.0, "ask": 52.15, "ask_size": 9.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0012, "vega": 0.0169, "theta": -0.0118, "rho": 0.0858, "theo": 50.3327, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 529.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0012, "vega": 0.0176, "theta": -0.0123, "rho": -0.0026, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00080000", "bid": 43.45, "bid_size": 17.0, "ask": 47.25, "ask_size": 9.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0018, "vega": 0.0252, "theta": -0.0171, "rho": 0.0904, "theo": 45.4693, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 475.0, "iv": 0.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0019, "vega": 0.0263, "theta": -0.0177, "rho": -0.0042, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224C00085000", "bid": 39.2, "bid_size": 30.0, "ask": 42.2, "ask_size": 21.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0028, "vega": 0.0364, "theta": -0.024, "rho": 0.0943, "theo": 40.6671, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 611.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0028, "vega": 0.0378, "theta": -0.0246, "rho": -0.0065, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00090000", "bid": 34.6, "bid_size": 30.0, "ask": 37.45, "ask_size": 21.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.004, "vega": 0.0508, "theta": -0.0327, "rho": 0.0973, "theo": 35.9542, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 498.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0041, "vega": 0.0525, "theta": -0.0333, "rho": -0.0098, "theo": 0.7404, "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": 0.0}, {"option": "VST261224C00095000", "bid": 29.75, "bid_size": 38.0, "ask": 32.85, "ask_size": 21.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0056, "vega": 0.0684, "theta": -0.043, "rho": 0.099, "theo": 31.3678, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 563.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0057, "vega": 0.0705, "theta": -0.0436, "rho": -0.0145, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00100000", "bid": 25.35, "bid_size": 114.0, "ask": 28.5, "ask_size": 31.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0076, "vega": 0.0901, "theta": -0.0545, "rho": 0.0992, "theo": 26.9546, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00100000", "bid": 1.34, "bid_size": 171.0, "ask": 2.34, "ask_size": 115.0, "iv": 0.5965, "open_interest": 0.0, "volume": 3.0, "delta": -0.1216, "gamma": 0.0077, "vega": 0.0914, "theta": -0.0551, "rho": -0.0209, "theo": 1.7109, "change": 1.8, "open": 1.5, "high": 1.8, "low": 1.5, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:27:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224C00105000", "bid": 21.4, "bid_size": 108.0, "ask": 24.35, "ask_size": 95.0, "iv": 0.5749, "open_interest": 2.0, "volume": 2.0, "delta": 0.8339, "gamma": 0.0098, "vega": 0.1133, "theta": -0.0665, "rho": 0.0979, "theo": 22.7731, "change": 4.55, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T10:05:48", "percent_change": 31.4879, "prev_day_close": 14.4500002861023}, {"option": "VST261224P00105000", "bid": 1.9, "bid_size": 116.0, "ask": 3.35, "ask_size": 117.0, "iv": 0.5755, "open_interest": 2.0, "volume": 1.0, "delta": -0.169, "gamma": 0.0098, "vega": 0.114, "theta": -0.0671, "rho": -0.0292, "theo": 2.516, "change": -2.0, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T12:19:21", "percent_change": -36.6972, "prev_day_close": 5.45000004768372}, {"option": "VST261224C00106000", "bid": 20.6, "bid_size": 94.0, "ask": 23.55, "ask_size": 36.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0102, "vega": 0.1176, "theta": -0.0689, "rho": 0.0972, "theo": 21.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "VST261224P00106000", "bid": 2.03, "bid_size": 214.0, "ask": 3.5, "ask_size": 198.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0103, "vega": 0.1186, "theta": -0.0694, "rho": -0.0312, "theo": 2.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VST261224C00107000", "bid": 19.65, "bid_size": 29.0, "ask": 22.65, "ask_size": 12.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0107, "vega": 0.1217, "theta": -0.0713, "rho": 0.0964, "theo": 21.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VST261224P00107000", "bid": 1.13, "bid_size": 130.0, "ask": 4.8, "ask_size": 77.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0107, "vega": 0.1235, "theta": -0.0718, "rho": -0.033, "theo": 2.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VST261224C00108000", "bid": 18.85, "bid_size": 29.0, "ask": 22.15, "ask_size": 12.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0111, "vega": 0.1258, "theta": -0.0736, "rho": 0.0956, "theo": 20.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "VST261224P00108000", "bid": 2.48, "bid_size": 12.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0112, "vega": 0.1277, "theta": -0.0741, "rho": -0.035, "theo": 3.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "VST261224C00109000", "bid": 18.3, "bid_size": 45.0, "ask": 21.45, "ask_size": 38.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0116, "vega": 0.1315, "theta": -0.0759, "rho": 0.0952, "theo": 19.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "VST261224P00109000", "bid": 2.79, "bid_size": 214.0, "ask": 5.05, "ask_size": 162.0, "iv": 0.5954, "open_interest": 1.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0116, "vega": 0.132, "theta": -0.0763, "rho": -0.0373, "theo": 3.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T11:52:56", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "VST261224C00110000", "bid": 17.55, "bid_size": 87.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.5618, "open_interest": 1.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.012, "vega": 0.1357, "theta": -0.0781, "rho": 0.0941, "theo": 18.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-11-05T11:04:17", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VST261224P00110000", "bid": 2.85, "bid_size": 209.0, "ask": 4.65, "ask_size": 223.0, "iv": 0.5613, "open_interest": 1.0, "volume": 3.0, "delta": -0.2277, "gamma": 0.0121, "vega": 0.1365, "theta": -0.0785, "rho": -0.0395, "theo": 3.615, "change": -3.31, "open": 5.0, "high": 5.0, "low": 4.24, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-06T10:16:20", "percent_change": -43.8411, "prev_day_close": 7.5499997138977}, {"option": "VST261224C00111000", "bid": 16.85, "bid_size": 97.0, "ask": 20.0, "ask_size": 102.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0125, "vega": 0.1396, "theta": -0.0802, "rho": 0.093, "theo": 18.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "VST261224P00111000", "bid": 3.2, "bid_size": 196.0, "ask": 5.2, "ask_size": 219.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0125, "vega": 0.1411, "theta": -0.0806, "rho": -0.0419, "theo": 3.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VST261224C00112000", "bid": 15.6, "bid_size": 109.0, "ask": 18.7, "ask_size": 30.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.0129, "vega": 0.1433, "theta": -0.0823, "rho": 0.0919, "theo": 17.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-11-05T14:13:47", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VST261224P00112000", "bid": 2.32, "bid_size": 107.0, "ask": 5.35, "ask_size": 35.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.013, "vega": 0.145, "theta": -0.0826, "rho": -0.044, "theo": 4.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "VST261224C00113000", "bid": 15.45, "bid_size": 145.0, "ask": 18.15, "ask_size": 115.0, "iv": 0.5494, "open_interest": 30.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0133, "vega": 0.1484, "theta": -0.0842, "rho": 0.0912, "theo": 16.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T12:37:56", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VST261224P00113000", "bid": 3.2, "bid_size": 214.0, "ask": 5.5, "ask_size": 163.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0134, "vega": 0.1488, "theta": -0.0846, "rho": -0.0465, "theo": 4.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-05T11:26:10", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "VST261224C00114000", "bid": 14.35, "bid_size": 214.0, "ask": 17.2, "ask_size": 146.0, "iv": 0.5248, "open_interest": 40.0, "volume": 1.0, "delta": 0.7208, "gamma": 0.0138, "vega": 0.1521, "theta": -0.0861, "rho": 0.0897, "theo": 16.025, "change": 4.1, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T10:15:13", "percent_change": 44.086, "prev_day_close": 9.29999995231628}, {"option": "VST261224P00114000", "bid": 4.1, "bid_size": 151.0, "ask": 6.0, "ask_size": 200.0, "iv": 0.5611, "open_interest": 12.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0138, "vega": 0.1528, "theta": -0.0864, "rho": -0.049, "theo": 4.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-05T12:15:03", "percent_change": 0.0, "prev_day_close": 9.07500004768372}, {"option": "VST261224C00115000", "bid": 14.3, "bid_size": 116.0, "ask": 16.8, "ask_size": 41.0, "iv": 0.5518, "open_interest": 20.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0142, "vega": 0.1555, "theta": -0.0878, "rho": 0.0883, "theo": 15.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T15:52:22", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "VST261224P00115000", "bid": 4.55, "bid_size": 161.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.5361, "open_interest": 17.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0142, "vega": 0.1563, "theta": -0.0882, "rho": -0.0517, "theo": 5.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T14:49:13", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VST261224C00116000", "bid": 13.4, "bid_size": 237.0, "ask": 16.65, "ask_size": 186.0, "iv": 0.5579, "open_interest": 116.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0145, "vega": 0.1587, "theta": -0.0895, "rho": 0.0868, "theo": 14.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T12:38:32", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VST261224P00116000", "bid": 4.55, "bid_size": 151.0, "ask": 6.95, "ask_size": 184.0, "iv": 0.5581, "open_interest": 16.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0146, "vega": 0.1599, "theta": -0.0898, "rho": -0.0541, "theo": 5.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-11-05T12:31:07", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VST261224C00117000", "bid": 12.8, "bid_size": 149.0, "ask": 15.3, "ask_size": 127.0, "iv": 0.5349, "open_interest": 46.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0149, "vega": 0.1626, "theta": -0.091, "rho": 0.0859, "theo": 14.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T12:37:56", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VST261224P00117000", "bid": 4.7, "bid_size": 166.0, "ask": 7.0, "ask_size": 149.0, "iv": 0.5399, "open_interest": 0.0, "volume": 6.0, "delta": -0.3276, "gamma": 0.0149, "vega": 0.163, "theta": -0.0913, "rho": -0.0567, "theo": 5.7632, "change": -4.015, "open": 6.61, "high": 6.61, "low": 6.61, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-06T11:11:29", "percent_change": -37.7882, "prev_day_close": 10.625}, {"option": "VST261224C00118000", "bid": 12.15, "bid_size": 119.0, "ask": 14.75, "ask_size": 108.0, "iv": 0.5343, "open_interest": 13.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0152, "vega": 0.1655, "theta": -0.0924, "rho": 0.0841, "theo": 13.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T11:33:41", "percent_change": 0.0, "prev_day_close": 7.12500023841858}, {"option": "VST261224P00118000", "bid": 5.45, "bid_size": 161.0, "ask": 7.15, "ask_size": 184.0, "iv": 0.5425, "open_interest": 32.0, "volume": 7.0, "delta": -0.3432, "gamma": 0.0153, "vega": 0.1659, "theta": -0.0926, "rho": -0.0596, "theo": 6.1346, "change": -4.165, "open": 7.46, "high": 7.46, "low": 7.01, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-11-06T11:11:29", "percent_change": -37.2707, "prev_day_close": 11.1750001907349}, {"option": "VST261224C00119000", "bid": 11.5, "bid_size": 137.0, "ask": 14.15, "ask_size": 119.0, "iv": 0.5313, "open_interest": 26.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0155, "vega": 0.1681, "theta": -0.0936, "rho": 0.0824, "theo": 12.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T12:37:56", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "VST261224P00119000", "bid": 5.8, "bid_size": 127.0, "ask": 8.4, "ask_size": 192.0, "iv": 0.5646, "open_interest": 46.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0156, "vega": 0.1687, "theta": -0.0938, "rho": -0.0623, "theo": 6.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T12:37:56", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "VST261224C00120000", "bid": 11.5, "bid_size": 148.0, "ask": 13.55, "ask_size": 138.0, "iv": 0.5465, "open_interest": 86.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0158, "vega": 0.1704, "theta": -0.0947, "rho": 0.0806, "theo": 12.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T13:26:05", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "VST261224P00120000", "bid": 6.2, "bid_size": 165.0, "ask": 8.05, "ask_size": 153.0, "iv": 0.5399, "open_interest": 13.0, "volume": 4.0, "delta": -0.3753, "gamma": 0.0159, "vega": 0.1713, "theta": -0.0949, "rho": -0.0646, "theo": 6.9313, "change": -5.55, "open": 7.49, "high": 7.79, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T12:33:55", "percent_change": -44.9393, "prev_day_close": 12.3500003814697}, {"option": "VST261224C00121000", "bid": 10.3, "bid_size": 134.0, "ask": 12.9, "ask_size": 123.0, "iv": 0.5242, "open_interest": 29.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0161, "vega": 0.1731, "theta": -0.0956, "rho": 0.0795, "theo": 11.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T12:28:10", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VST261224P00121000", "bid": 6.75, "bid_size": 141.0, "ask": 9.1, "ask_size": 165.0, "iv": 0.5596, "open_interest": 16.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0161, "vega": 0.1733, "theta": -0.0958, "rho": -0.0674, "theo": 7.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T12:23:19", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "VST261224C00122000", "bid": 9.75, "bid_size": 145.0, "ask": 12.2, "ask_size": 124.0, "iv": 0.5185, "open_interest": 16.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0163, "vega": 0.175, "theta": -0.0964, "rho": 0.0774, "theo": 11.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T11:09:18", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "VST261224P00122000", "bid": 6.55, "bid_size": 142.0, "ask": 9.0, "ask_size": 133.0, "iv": 0.5238, "open_interest": 13.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0164, "vega": 0.1752, "theta": -0.0966, "rho": -0.0705, "theo": 7.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-11-05T12:26:51", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VST261224C00123000", "bid": 9.4, "bid_size": 12.0, "ask": 11.95, "ask_size": 12.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0165, "vega": 0.1765, "theta": -0.097, "rho": 0.0754, "theo": 10.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "VST261224P00123000", "bid": 7.25, "bid_size": 140.0, "ask": 9.5, "ask_size": 115.0, "iv": 0.53, "open_interest": 12.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0166, "vega": 0.1768, "theta": -0.0972, "rho": -0.0729, "theo": 8.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.69, "last_trade_time": "2026-11-05T15:48:06", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "VST261224C00124000", "bid": 8.9, "bid_size": 107.0, "ask": 11.35, "ask_size": 94.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0167, "vega": 0.1777, "theta": -0.0974, "rho": 0.0735, "theo": 10.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "VST261224P00124000", "bid": 7.9, "bid_size": 131.0, "ask": 10.15, "ask_size": 121.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0168, "vega": 0.1781, "theta": -0.0977, "rho": -0.0753, "theo": 8.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "VST261224C00125000", "bid": 9.0, "bid_size": 162.0, "ask": 10.35, "ask_size": 154.0, "iv": 0.5285, "open_interest": 0.0, "volume": 33.0, "delta": 0.5451, "gamma": 0.0168, "vega": 0.1787, "theta": -0.0977, "rho": 0.0715, "theo": 9.5298, "change": 4.95, "open": 8.3, "high": 9.85, "low": 8.25, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-06T15:18:54", "percent_change": 101.02, "prev_day_close": 4.89999997615814}, {"option": "VST261224P00125000", "bid": 8.8, "bid_size": 41.0, "ask": 10.4, "ask_size": 102.0, "iv": 0.5408, "open_interest": 1.0, "volume": 1.0, "delta": -0.4586, "gamma": 0.0169, "vega": 0.179, "theta": -0.098, "rho": -0.0784, "theo": 9.2344, "change": -6.495, "open": 9.68, "high": 9.68, "low": 9.68, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-11-06T13:49:56", "percent_change": -40.1546, "prev_day_close": 16.1750001907349}, {"option": "VST261224C00126000", "bid": 7.75, "bid_size": 175.0, "ask": 10.45, "ask_size": 131.0, "iv": 0.5219, "open_interest": 0.0, "volume": 2.0, "delta": 0.5282, "gamma": 0.017, "vega": 0.1795, "theta": -0.0978, "rho": 0.07, "theo": 9.0474, "change": 3.075, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T10:51:16", "percent_change": 64.3979, "prev_day_close": 4.77499997615814}, {"option": "VST261224P00126000", "bid": 8.5, "bid_size": 125.0, "ask": 11.3, "ask_size": 114.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.017, "vega": 0.1796, "theta": -0.0981, "rho": -0.0808, "theo": 9.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "VST261224C00127000", "bid": 7.0, "bid_size": 183.0, "ask": 9.35, "ask_size": 154.0, "iv": 0.495, "open_interest": 0.0, "volume": 2.0, "delta": 0.5114, "gamma": 0.017, "vega": 0.1799, "theta": -0.0978, "rho": 0.0679, "theo": 8.5829, "change": 3.075, "open": 7.3, "high": 7.45, "low": 7.3, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T10:51:16", "percent_change": 70.2857, "prev_day_close": 4.375}, {"option": "VST261224P00127000", "bid": 8.85, "bid_size": 137.0, "ask": 11.5, "ask_size": 111.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0171, "vega": 0.1799, "theta": -0.0981, "rho": -0.0835, "theo": 10.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3750004768372}, {"option": "VST261224C00128000", "bid": 7.3, "bid_size": 155.0, "ask": 8.85, "ask_size": 117.0, "iv": 0.5131, "open_interest": 0.0, "volume": 32.0, "delta": 0.4946, "gamma": 0.0171, "vega": 0.18, "theta": -0.0975, "rho": 0.0658, "theo": 8.1353, "change": 3.075, "open": 5.8, "high": 7.3, "low": 5.8, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T10:54:16", "percent_change": 72.7811, "prev_day_close": 4.22500014305115}, {"option": "VST261224P00128000", "bid": 9.45, "bid_size": 127.0, "ask": 12.4, "ask_size": 99.0, "iv": 0.5216, "open_interest": 12.0, "volume": 2.0, "delta": -0.5094, "gamma": 0.0172, "vega": 0.1797, "theta": -0.0979, "rho": -0.0856, "theo": 10.8321, "change": -5.445, "open": 12.69, "high": 13.23, "low": 12.69, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-11-06T09:30:06", "percent_change": -29.1566, "prev_day_close": 18.6750001907349}, {"option": "VST261224C00129000", "bid": 6.65, "bid_size": 205.0, "ask": 8.4, "ask_size": 166.0, "iv": 0.5054, "open_interest": 0.0, "volume": 2.0, "delta": 0.4778, "gamma": 0.0171, "vega": 0.1798, "theta": -0.0972, "rho": 0.0637, "theo": 7.704, "change": 2.92, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T10:51:16", "percent_change": 79.3478, "prev_day_close": 3.67999994754791}, {"option": "VST261224P00129000", "bid": 10.4, "bid_size": 93.0, "ask": 12.9, "ask_size": 111.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0172, "vega": 0.1795, "theta": -0.0975, "rho": -0.088, "theo": 11.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "VST261224C00130000", "bid": 6.35, "bid_size": 150.0, "ask": 8.1, "ask_size": 113.0, "iv": 0.5105, "open_interest": 0.0, "volume": 3.0, "delta": 0.4612, "gamma": 0.0171, "vega": 0.1791, "theta": -0.0966, "rho": 0.0622, "theo": 7.2923, "change": 3.125, "open": 6.9, "high": 6.9, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T12:45:18", "percent_change": 87.4126, "prev_day_close": 3.57500004768372}, {"option": "VST261224P00130000", "bid": 11.45, "bid_size": 40.0, "ask": 13.15, "ask_size": 42.0, "iv": 0.5317, "open_interest": 1.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0172, "vega": 0.179, "theta": -0.0971, "rho": -0.0907, "theo": 11.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-11-05T11:35:12", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VST261224C00131000", "bid": 4.9, "bid_size": 161.0, "ask": 7.8, "ask_size": 115.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4447, "gamma": 0.017, "vega": 0.1782, "theta": -0.0959, "rho": 0.06, "theo": 6.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23499989509582}, {"option": "VST261224P00131000", "bid": 10.9, "bid_size": 126.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0171, "vega": 0.1779, "theta": -0.0964, "rho": -0.0928, "theo": 12.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "VST261224C00132000", "bid": 4.7, "bid_size": 162.0, "ask": 7.3, "ask_size": 96.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0169, "vega": 0.1771, "theta": -0.0951, "rho": 0.0578, "theo": 6.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "VST261224P00132000", "bid": 11.5, "bid_size": 124.0, "ask": 14.35, "ask_size": 79.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.017, "vega": 0.1767, "theta": -0.0957, "rho": -0.0949, "theo": 13.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "VST261224C00133000", "bid": 5.45, "bid_size": 142.0, "ask": 6.75, "ask_size": 102.0, "iv": 0.5082, "open_interest": 1.0, "volume": 5.0, "delta": 0.4122, "gamma": 0.0168, "vega": 0.1758, "theta": -0.0942, "rho": 0.0558, "theo": 6.1588, "change": 2.4, "open": 4.5, "high": 5.75, "low": 4.5, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T13:52:57", "percent_change": 71.6418, "prev_day_close": 3.35000002384186}, {"option": "VST261224P00133000", "bid": 12.55, "bid_size": 123.0, "ask": 15.2, "ask_size": 98.0, "iv": 0.5129, "open_interest": 2.0, "volume": 1.0, "delta": -0.5921, "gamma": 0.0169, "vega": 0.175, "theta": -0.0948, "rho": -0.0968, "theo": 13.8508, "change": -5.275, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T09:37:04", "percent_change": -24.0046, "prev_day_close": 21.9750003814697}, {"option": "VST261224C00135000", "bid": 4.75, "bid_size": 125.0, "ask": 6.3, "ask_size": 126.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0165, "vega": 0.1718, "theta": -0.0918, "rho": 0.0521, "theo": 5.4865, "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": 0.0}, {"option": "VST261224P00135000", "bid": 14.5, "bid_size": 200.0, "ask": 16.0, "ask_size": 110.0, "iv": 0.5145, "open_interest": 0.0, "volume": 3.0, "delta": -0.6238, "gamma": 0.0167, "vega": 0.1713, "theta": -0.0926, "rho": -0.1004, "theo": 15.1746, "change": 14.3, "open": 16.67, "high": 16.67, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T15:47:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224C00140000", "bid": 3.35, "bid_size": 200.0, "ask": 4.15, "ask_size": 40.0, "iv": 0.4875, "open_interest": 0.0, "volume": 20.0, "delta": 0.3077, "gamma": 0.0153, "vega": 0.1587, "theta": -0.0842, "rho": 0.0426, "theo": 4.071, "change": 4.1, "open": 2.75, "high": 4.1, "low": 2.75, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:18:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224P00140000", "bid": 17.35, "bid_size": 33.0, "ask": 20.25, "ask_size": 35.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0155, "vega": 0.1571, "theta": -0.0855, "rho": -0.1051, "theo": 18.7568, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00145000", "bid": 2.4, "bid_size": 135.0, "ask": 3.35, "ask_size": 122.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0136, "vega": 0.1417, "theta": -0.0748, "rho": 0.0342, "theo": 2.9898, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00145000", "bid": 21.05, "bid_size": 30.0, "ask": 24.15, "ask_size": 31.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.014, "vega": 0.1388, "theta": -0.0768, "rho": -0.1069, "theo": 22.6794, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00150000", "bid": 1.72, "bid_size": 161.0, "ask": 2.2, "ask_size": 161.0, "iv": 0.4899, "open_interest": 0.0, "volume": 20.0, "delta": 0.1907, "gamma": 0.0118, "vega": 0.123, "theta": -0.0648, "rho": 0.027, "theo": 2.1816, "change": 1.96, "open": 1.47, "high": 2.11, "low": 1.29, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T15:52:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224P00150000", "bid": 25.25, "bid_size": 90.0, "ask": 28.15, "ask_size": 31.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0123, "vega": 0.1184, "theta": -0.0675, "rho": -0.1045, "theo": 26.8823, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00155000", "bid": 1.14, "bid_size": 167.0, "ask": 1.98, "ask_size": 188.0, "iv": 0.5079, "open_interest": 0.0, "volume": 2.0, "delta": 0.1474, "gamma": 0.01, "vega": 0.1044, "theta": -0.055, "rho": 0.021, "theo": 1.5872, "change": 1.3, "open": 1.26, "high": 1.3, "low": 1.26, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:51:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224P00155000", "bid": 29.75, "bid_size": 87.0, "ask": 32.35, "ask_size": 29.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0106, "vega": 0.0976, "theta": -0.0584, "rho": -0.0977, "theo": 31.3075, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00160000", "bid": 0.73, "bid_size": 301.0, "ask": 1.4, "ask_size": 305.0, "iv": 0.5032, "open_interest": 0.0, "volume": 29.0, "delta": 0.1132, "gamma": 0.0082, "vega": 0.087, "theta": -0.0459, "rho": 0.0163, "theo": 1.1549, "change": 1.0, "open": 1.02, "high": 1.45, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:52:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224P00160000", "bid": 34.2, "bid_size": 30.0, "ask": 37.75, "ask_size": 17.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.009, "vega": 0.0777, "theta": -0.0501, "rho": -0.087, "theo": 35.904, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00165000", "bid": 0.01, "bid_size": 185.0, "ask": 1.54, "ask_size": 116.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0067, "vega": 0.0716, "theta": -0.0379, "rho": 0.0125, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00165000", "bid": 39.0, "bid_size": 29.0, "ask": 42.45, "ask_size": 17.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0075, "vega": 0.0594, "theta": -0.0428, "rho": -0.0722, "theo": 40.6301, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 174.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0054, "vega": 0.0584, "theta": -0.031, "rho": 0.0097, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 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": "VST261224P00170000", "bid": 43.8, "bid_size": 28.0, "ask": 47.3, "ask_size": 17.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0062, "vega": 0.042, "theta": -0.0362, "rho": -0.0549, "theo": 45.4528, "change": 0.0, "open": 0.0, "high": 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": "VST261224C00175000", "bid": 0.15, "bid_size": 155.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.5526, "open_interest": 0.0, "volume": 7.0, "delta": 0.0506, "gamma": 0.0043, "vega": 0.0474, "theta": -0.0253, "rho": 0.0074, "theo": 0.4557, "change": 0.82, "open": 1.97, "high": 1.97, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T12:24:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST261224P00175000", "bid": 48.75, "bid_size": 30.0, "ask": 52.25, "ask_size": 17.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0048, "vega": 0.0282, "theta": -0.0287, "rho": -0.0375, "theo": 50.3442, "change": 0.0, "open": 0.0, "high": 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": "VST270115C00050000", "bid": 73.0, "bid_size": 1.0, "ask": 77.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 65.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0018, "rho": 0.0673, "theo": 75.1372, "change": 11.79, "open": 75.39, "high": 75.39, "low": 75.39, "tick": "up", "last_trade_price": 75.39, "last_trade_time": "2026-11-06T15:54:35", "percent_change": 18.5377, "prev_day_close": 63.6000003814697}, {"option": "VST270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 4.0, "iv": 0.8125, "open_interest": 315.0, "volume": 41.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0018, "rho": -0.0005, "theo": 0.0259, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:41:23", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "VST270115C00055000", "bid": 68.0, "bid_size": 9.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0029, "rho": 0.1053, "theo": 70.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.16, "last_trade_time": "2026-08-07T11:09:53", "percent_change": 0.0, "prev_day_close": 58.5750007629394}, {"option": "VST270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 310.0, "iv": 1.0124, "open_interest": 72.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0029, "rho": -0.0009, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:14:21", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "VST270115C00060000", "bid": 64.1, "bid_size": 6.0, "ask": 66.6, "ask_size": 13.0, "iv": 0.7849, "open_interest": 36.0, "volume": 2.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0046, "rho": 0.1143, "theo": 65.2693, "change": 10.83, "open": 60.1, "high": 64.58, "low": 60.1, "tick": "up", "last_trade_price": 64.58, "last_trade_time": "2026-11-06T13:32:32", "percent_change": 20.1488, "prev_day_close": 53.75}, {"option": "VST270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 481.0, "iv": 0.7362, "open_interest": 63.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0046, "rho": -0.0015, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-25T12:47:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VST270115C00065000", "bid": 59.0, "bid_size": 25.0, "ask": 61.95, "ask_size": 13.0, "iv": 0.7516, "open_interest": 25.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0007, "vega": 0.0145, "theta": -0.0068, "rho": 0.1229, "theo": 60.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.21, "last_trade_time": "2026-11-04T14:08:13", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "VST270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 732.0, "iv": 0.7602, "open_interest": 327.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0007, "vega": 0.0145, "theta": -0.0068, "rho": -0.0024, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:58:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VST270115C00070000", "bid": 54.25, "bid_size": 142.0, "ask": 56.8, "ask_size": 144.0, "iv": 0.678, "open_interest": 124.0, "volume": 15.0, "delta": 0.9853, "gamma": 0.0011, "vega": 0.0216, "theta": -0.0099, "rho": 0.131, "theo": 55.4943, "change": 6.86, "open": 51.39, "high": 53.2, "low": 50.91, "tick": "down", "last_trade_price": 50.96, "last_trade_time": "2026-11-06T09:32:20", "percent_change": 15.5556, "prev_day_close": 44.1000003814697}, {"option": "VST270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 855.0, "iv": 0.7015, "open_interest": 2345.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0011, "vega": 0.0217, "theta": -0.0099, "rho": -0.0039, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T15:02:40", "percent_change": 0.0, "prev_day_close": 0.260000004433095}, {"option": "VST270115C00075000", "bid": 49.25, "bid_size": 36.0, "ask": 51.95, "ask_size": 13.0, "iv": 0.6186, "open_interest": 58.0, "volume": 1.0, "delta": 0.9768, "gamma": 0.0016, "vega": 0.0313, "theta": -0.0139, "rho": 0.1384, "theo": 50.6651, "change": 10.525, "open": 50.05, "high": 50.05, "low": 50.05, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-11-06T11:54:48", "percent_change": 26.6287, "prev_day_close": 39.5249996185303}, {"option": "VST270115P00075000", "bid": 0.12, "bid_size": 347.0, "ask": 0.54, "ask_size": 756.0, "iv": 0.6368, "open_interest": 631.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0016, "vega": 0.0315, "theta": -0.0139, "rho": -0.006, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T13:48:28", "percent_change": 0.0, "prev_day_close": 0.589999996125698}, {"option": "VST270115C00077500", "bid": 47.05, "bid_size": 31.0, "ask": 49.55, "ask_size": 93.0, "iv": 0.6381, "open_interest": 4.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.002, "vega": 0.0372, "theta": -0.0163, "rho": 0.1416, "theo": 48.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.65, "last_trade_time": "2026-10-06T09:31:43", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "VST270115P00077500", "bid": 0.18, "bid_size": 302.0, "ask": 0.61, "ask_size": 603.0, "iv": 0.621, "open_interest": 460.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.002, "vega": 0.0373, "theta": -0.0164, "rho": -0.0074, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T13:08:56", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VST270115C00080000", "bid": 44.6, "bid_size": 279.0, "ask": 46.85, "ask_size": 183.0, "iv": 0.5758, "open_interest": 111.0, "volume": 1.0, "delta": 0.9646, "gamma": 0.0024, "vega": 0.0439, "theta": -0.0189, "rho": 0.1447, "theo": 45.8978, "change": 10.585, "open": 45.26, "high": 45.26, "low": 45.26, "tick": "up", "last_trade_price": 45.26, "last_trade_time": "2026-11-06T11:54:48", "percent_change": 30.5263, "prev_day_close": 34.6750011444092}, {"option": "VST270115P00080000", "bid": 0.3, "bid_size": 169.0, "ask": 0.6, "ask_size": 405.0, "iv": 0.6002, "open_interest": 445.0, "volume": 17.0, "delta": -0.0366, "gamma": 0.0024, "vega": 0.0442, "theta": -0.019, "rho": -0.0091, "theo": 0.5323, "change": -0.715, "open": 0.61, "high": 0.61, "low": 0.44, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:26:49", "percent_change": -61.3734, "prev_day_close": 1.16500002145767}, {"option": "VST270115C00082500", "bid": 42.3, "bid_size": 17.0, "ask": 44.8, "ask_size": 92.0, "iv": 0.6118, "open_interest": 3.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0028, "vega": 0.0514, "theta": -0.0219, "rho": 0.1474, "theo": 43.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.47, "last_trade_time": "2026-01-26T14:19:43", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "VST270115P00082500", "bid": 0.28, "bid_size": 593.0, "ask": 0.9, "ask_size": 741.0, "iv": 0.5967, "open_interest": 104.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0028, "vega": 0.0516, "theta": -0.022, "rho": -0.0111, "theo": 0.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T10:49:17", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "VST270115C00085000", "bid": 39.95, "bid_size": 8.0, "ask": 42.45, "ask_size": 83.0, "iv": 0.5985, "open_interest": 22.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0033, "vega": 0.0597, "theta": -0.0251, "rho": 0.1497, "theo": 41.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-11-04T15:00:54", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "VST270115P00085000", "bid": 0.45, "bid_size": 177.0, "ask": 1.27, "ask_size": 682.0, "iv": 0.6098, "open_interest": 384.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0033, "vega": 0.0601, "theta": -0.0253, "rho": -0.0133, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T15:51:28", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "VST270115C00087500", "bid": 37.65, "bid_size": 90.0, "ask": 40.1, "ask_size": 97.0, "iv": 0.5861, "open_interest": 6.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0039, "vega": 0.0689, "theta": -0.0286, "rho": 0.1516, "theo": 38.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-09-25T10:32:31", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "VST270115P00087500", "bid": 0.71, "bid_size": 80.0, "ask": 1.07, "ask_size": 243.0, "iv": 0.5774, "open_interest": 291.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0039, "vega": 0.0691, "theta": -0.0288, "rho": -0.016, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T13:48:56", "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "VST270115C00090000", "bid": 35.3, "bid_size": 344.0, "ask": 37.65, "ask_size": 204.0, "iv": 0.5604, "open_interest": 143.0, "volume": 26.0, "delta": 0.9247, "gamma": 0.0045, "vega": 0.0787, "theta": -0.0323, "rho": 0.153, "theo": 36.6515, "change": 9.315, "open": 32.45, "high": 36.49, "low": 31.68, "tick": "down", "last_trade_price": 35.94, "last_trade_time": "2026-11-06T12:38:29", "percent_change": 34.9859, "prev_day_close": 26.625}, {"option": "VST270115P00090000", "bid": 0.83, "bid_size": 618.0, "ask": 1.79, "ask_size": 719.0, "iv": 0.5973, "open_interest": 1083.0, "volume": 12.0, "delta": -0.0768, "gamma": 0.0045, "vega": 0.0793, "theta": -0.0326, "rho": -0.019, "theo": 1.2018, "change": -1.0, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T11:10:28", "percent_change": -41.841, "prev_day_close": 2.38999992609024}, {"option": "VST270115C00092500", "bid": 33.15, "bid_size": 76.0, "ask": 35.5, "ask_size": 35.0, "iv": 0.5644, "open_interest": 9.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0052, "vega": 0.0894, "theta": -0.0362, "rho": 0.154, "theo": 34.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-11-04T10:30:10", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "VST270115P00092500", "bid": 1.1, "bid_size": 310.0, "ask": 2.06, "ask_size": 716.0, "iv": 0.5896, "open_interest": 164.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0052, "vega": 0.0898, "theta": -0.0365, "rho": -0.0225, "theo": 1.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-05T11:34:17", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "VST270115C00095000", "bid": 30.95, "bid_size": 99.0, "ask": 33.35, "ask_size": 94.0, "iv": 0.559, "open_interest": 69.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0059, "vega": 0.1006, "theta": -0.0403, "rho": 0.1544, "theo": 32.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T09:58:28", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "VST270115P00095000", "bid": 1.34, "bid_size": 391.0, "ask": 1.86, "ask_size": 233.0, "iv": 0.5527, "open_interest": 496.0, "volume": 1.0, "delta": -0.1071, "gamma": 0.006, "vega": 0.1013, "theta": -0.0407, "rho": -0.0264, "theo": 1.7499, "change": -1.825, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:21:30", "percent_change": -54.0741, "prev_day_close": 3.375}, {"option": "VST270115C00097500", "bid": 28.75, "bid_size": 266.0, "ask": 31.2, "ask_size": 184.0, "iv": 0.5491, "open_interest": 23.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0067, "vega": 0.1124, "theta": -0.0446, "rho": 0.1542, "theo": 30.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.07, "last_trade_time": "2026-11-05T15:05:54", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "VST270115P00097500", "bid": 1.67, "bid_size": 428.0, "ask": 2.37, "ask_size": 400.0, "iv": 0.5539, "open_interest": 322.0, "volume": 2.0, "delta": -0.1251, "gamma": 0.0067, "vega": 0.1129, "theta": -0.0449, "rho": -0.0308, "theo": 2.095, "change": -2.255, "open": 2.2, "high": 2.2, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T14:51:37", "percent_change": -52.7485, "prev_day_close": 4.27500009536743}, {"option": "VST270115C00100000", "bid": 27.05, "bid_size": 400.0, "ask": 29.05, "ask_size": 344.0, "iv": 0.5561, "open_interest": 420.0, "volume": 2.0, "delta": 0.8568, "gamma": 0.0075, "vega": 0.1243, "theta": -0.0488, "rho": 0.1534, "theo": 28.0231, "change": 8.455, "open": 27.0, "high": 27.43, "low": 27.0, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-11-06T14:24:08", "percent_change": 44.5586, "prev_day_close": 18.9749994277954}, {"option": "VST270115P00100000", "bid": 2.31, "bid_size": 45.0, "ask": 2.58, "ask_size": 37.0, "iv": 0.5497, "open_interest": 1387.0, "volume": 3547.0, "delta": -0.1453, "gamma": 0.0076, "vega": 0.1251, "theta": -0.0493, "rho": -0.0356, "theo": 2.4954, "change": -2.52, "open": 2.95, "high": 3.11, "low": 2.39, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T15:50:49", "percent_change": -50.4, "prev_day_close": 5.0}, {"option": "VST270115C00105000", "bid": 22.7, "bid_size": 430.0, "ask": 25.2, "ask_size": 235.0, "iv": 0.5347, "open_interest": 157.0, "volume": 4.0, "delta": 0.8105, "gamma": 0.0092, "vega": 0.1487, "theta": -0.0573, "rho": 0.1499, "theo": 24.0475, "change": 9.175, "open": 23.8, "high": 24.85, "low": 23.78, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-11-06T15:30:34", "percent_change": 58.5327, "prev_day_close": 15.6749997138977}, {"option": "VST270115P00105000", "bid": 3.3, "bid_size": 77.0, "ask": 3.65, "ask_size": 269.0, "iv": 0.5405, "open_interest": 5551.0, "volume": 196.0, "delta": -0.1921, "gamma": 0.0093, "vega": 0.1495, "theta": -0.0578, "rho": -0.0468, "theo": 3.4846, "change": -3.28, "open": 3.95, "high": 3.95, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-06T15:50:49", "percent_change": -48.5926, "prev_day_close": 6.75}, {"option": "VST270115C00110000", "bid": 18.9, "bid_size": 430.0, "ask": 21.4, "ask_size": 359.0, "iv": 0.5185, "open_interest": 628.0, "volume": 49.0, "delta": 0.7558, "gamma": 0.0108, "vega": 0.1719, "theta": -0.065, "rho": 0.1438, "theo": 20.35, "change": 7.575, "open": 17.0, "high": 20.75, "low": 16.5, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-06T15:15:14", "percent_change": 57.4953, "prev_day_close": 13.1750001907349}, {"option": "VST270115P00110000", "bid": 4.55, "bid_size": 400.0, "ask": 4.95, "ask_size": 57.0, "iv": 0.5294, "open_interest": 3782.0, "volume": 152.0, "delta": -0.2473, "gamma": 0.011, "vega": 0.1727, "theta": -0.0657, "rho": -0.0599, "theo": 4.7637, "change": -3.8, "open": 5.5, "high": 6.2, "low": 4.55, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:54:25", "percent_change": -43.1818, "prev_day_close": 8.80000019073486}, {"option": "VST270115C00115000", "bid": 16.5, "bid_size": 275.0, "ask": 17.5, "ask_size": 356.0, "iv": 0.5213, "open_interest": 687.0, "volume": 210.0, "delta": 0.694, "gamma": 0.0123, "vega": 0.1919, "theta": -0.0714, "rho": 0.1353, "theo": 16.9891, "change": 7.085, "open": 14.3, "high": 17.36, "low": 13.2, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-11-06T15:41:59", "percent_change": 68.9538, "prev_day_close": 10.2750000953674}, {"option": "VST270115P00115000", "bid": 6.25, "bid_size": 99.0, "ask": 6.8, "ask_size": 274.0, "iv": 0.5286, "open_interest": 1747.0, "volume": 21.0, "delta": -0.3099, "gamma": 0.0125, "vega": 0.1926, "theta": -0.0723, "rho": -0.0744, "theo": 6.3745, "change": -4.745, "open": 7.3, "high": 8.0, "low": 6.1, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-06T15:56:56", "percent_change": -41.8985, "prev_day_close": 11.3250002861023}, {"option": "VST270115C00120000", "bid": 13.65, "bid_size": 208.0, "ask": 14.95, "ask_size": 380.0, "iv": 0.528, "open_interest": 462.0, "volume": 250.0, "delta": 0.6267, "gamma": 0.0135, "vega": 0.207, "theta": -0.076, "rho": 0.1247, "theo": 13.9875, "change": 6.675, "open": 11.49, "high": 14.75, "low": 10.7, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T15:31:02", "percent_change": 82.6625, "prev_day_close": 8.07499980926514}, {"option": "VST270115P00120000", "bid": 8.1, "bid_size": 210.0, "ask": 9.05, "ask_size": 328.0, "iv": 0.5238, "open_interest": 4269.0, "volume": 1228.0, "delta": -0.3781, "gamma": 0.0137, "vega": 0.2074, "theta": -0.0769, "rho": -0.0899, "theo": 8.3492, "change": -5.62, "open": 11.35, "high": 11.35, "low": 8.1, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-06T15:56:56", "percent_change": -39.7173, "prev_day_close": 14.1500000953674}, {"option": "VST270115C00125000", "bid": 11.1, "bid_size": 309.0, "ask": 11.7, "ask_size": 198.0, "iv": 0.5082, "open_interest": 1051.0, "volume": 1437.0, "delta": 0.5562, "gamma": 0.0142, "vega": 0.2158, "theta": -0.0783, "rho": 0.1126, "theo": 11.363, "change": 4.8, "open": 9.8, "high": 12.0, "low": 8.55, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T15:58:10", "percent_change": 73.2824, "prev_day_close": 6.54999995231628}, {"option": "VST270115P00125000", "bid": 10.35, "bid_size": 211.0, "ask": 11.15, "ask_size": 155.0, "iv": 0.5086, "open_interest": 3613.0, "volume": 88.0, "delta": -0.4496, "gamma": 0.0144, "vega": 0.2158, "theta": -0.0793, "rho": -0.1055, "theo": 10.7062, "change": -6.89, "open": 12.5, "high": 12.5, "low": 10.4, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-11-06T15:16:15", "percent_change": -39.5977, "prev_day_close": 17.3999996185303}, {"option": "VST270115C00130000", "bid": 8.9, "bid_size": 339.0, "ask": 9.4, "ask_size": 192.0, "iv": 0.5087, "open_interest": 2273.0, "volume": 1045.0, "delta": 0.4854, "gamma": 0.0145, "vega": 0.2177, "theta": -0.0782, "rho": 0.0998, "theo": 9.1227, "change": 4.2, "open": 6.65, "high": 9.7, "low": 6.65, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T15:59:58", "percent_change": 84.8485, "prev_day_close": 4.95000004768372}, {"option": "VST270115P00130000", "bid": 13.2, "bid_size": 165.0, "ask": 14.25, "ask_size": 320.0, "iv": 0.5144, "open_interest": 2807.0, "volume": 828.0, "delta": -0.5216, "gamma": 0.0147, "vega": 0.2171, "theta": -0.0794, "rho": -0.1202, "theo": 13.4475, "change": -7.55, "open": 17.4, "high": 17.4, "low": 13.5, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T14:55:44", "percent_change": -35.867, "prev_day_close": 21.0500001907349}, {"option": "VST270115C00135000", "bid": 6.85, "bid_size": 291.0, "ask": 7.8, "ask_size": 282.0, "iv": 0.5023, "open_interest": 436.0, "volume": 31.0, "delta": 0.4165, "gamma": 0.0143, "vega": 0.2131, "theta": -0.0759, "rho": 0.0866, "theo": 7.236, "change": 3.635, "open": 6.1, "high": 7.41, "low": 5.3, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-06T15:37:43", "percent_change": 96.2914, "prev_day_close": 3.77500009536743}, {"option": "VST270115P00135000", "bid": 15.9, "bid_size": 357.0, "ask": 17.05, "ask_size": 166.0, "iv": 0.4942, "open_interest": 2256.0, "volume": 171.0, "delta": -0.5916, "gamma": 0.0146, "vega": 0.2116, "theta": -0.0772, "rho": -0.1328, "theo": 16.559, "change": -7.9, "open": 20.05, "high": 20.05, "low": 16.05, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-06T14:41:54", "percent_change": -31.6633, "prev_day_close": 24.9499998092651}, {"option": "VST270115C00140000", "bid": 5.45, "bid_size": 274.0, "ask": 5.9, "ask_size": 122.0, "iv": 0.4951, "open_interest": 1057.0, "volume": 249.0, "delta": 0.3523, "gamma": 0.0137, "vega": 0.2028, "theta": -0.0718, "rho": 0.074, "theo": 5.6907, "change": 2.69, "open": 3.23, "high": 6.0, "low": 3.23, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-06T15:47:45", "percent_change": 92.1233, "prev_day_close": 2.91999995708466}, {"option": "VST270115P00140000", "bid": 19.6, "bid_size": 158.0, "ask": 20.6, "ask_size": 318.0, "iv": 0.5004, "open_interest": 2166.0, "volume": 4.0, "delta": -0.6573, "gamma": 0.014, "vega": 0.2001, "theta": -0.0734, "rho": -0.1423, "theo": 20.0105, "change": -8.425, "open": 23.3, "high": 23.3, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-06T13:00:59", "percent_change": -28.9768, "prev_day_close": 29.0749998092651}, {"option": "VST270115C00145000", "bid": 4.25, "bid_size": 250.0, "ask": 4.55, "ask_size": 31.0, "iv": 0.4925, "open_interest": 1236.0, "volume": 1449.0, "delta": 0.2941, "gamma": 0.0127, "vega": 0.1883, "theta": -0.0664, "rho": 0.0623, "theo": 4.4439, "change": 2.125, "open": 2.99, "high": 4.75, "low": 2.99, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:57:00", "percent_change": 95.5056, "prev_day_close": 2.22499990463257}, {"option": "VST270115P00145000", "bid": 23.3, "bid_size": 234.0, "ask": 24.8, "ask_size": 265.0, "iv": 0.5099, "open_interest": 1549.0, "volume": 4.0, "delta": -0.7171, "gamma": 0.0131, "vega": 0.1837, "theta": -0.0683, "rho": -0.1482, "theo": 23.7725, "change": -9.295, "open": 24.8, "high": 24.8, "low": 23.53, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-11-06T14:49:04", "percent_change": -27.6431, "prev_day_close": 33.625}, {"option": "VST270115C00150000", "bid": 3.25, "bid_size": 400.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4902, "open_interest": 4956.0, "volume": 966.0, "delta": 0.2429, "gamma": 0.0115, "vega": 0.1711, "theta": -0.0601, "rho": 0.0517, "theo": 3.4529, "change": 1.705, "open": 3.0, "high": 3.6, "low": 2.2, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:57:15", "percent_change": 103.647, "prev_day_close": 1.64499998092651}, {"option": "VST270115P00150000", "bid": 26.7, "bid_size": 400.0, "ask": 29.1, "ask_size": 321.0, "iv": 0.5014, "open_interest": 2302.0, "volume": 21.0, "delta": -0.7704, "gamma": 0.012, "vega": 0.1651, "theta": -0.0626, "rho": -0.1488, "theo": 27.7932, "change": -9.86, "open": 31.25, "high": 32.0, "low": 28.04, "tick": "down", "last_trade_price": 28.04, "last_trade_time": "2026-11-06T15:27:01", "percent_change": -26.0158, "prev_day_close": 37.8999996185303}, {"option": "VST270115C00155000", "bid": 2.39, "bid_size": 400.0, "ask": 2.8, "ask_size": 156.0, "iv": 0.4904, "open_interest": 2091.0, "volume": 111.0, "delta": 0.1989, "gamma": 0.0103, "vega": 0.1527, "theta": -0.0536, "rho": 0.0426, "theo": 2.6749, "change": 1.205, "open": 1.9, "high": 2.72, "low": 1.9, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T15:38:33", "percent_change": 87.6364, "prev_day_close": 1.375}, {"option": "VST270115P00155000", "bid": 30.85, "bid_size": 304.0, "ask": 33.3, "ask_size": 247.0, "iv": 0.4983, "open_interest": 880.0, "volume": 1.0, "delta": -0.8167, "gamma": 0.0109, "vega": 0.1437, "theta": -0.0568, "rho": -0.1447, "theo": 32.0388, "change": -6.26, "open": 36.04, "high": 36.04, "low": 36.04, "tick": "down", "last_trade_price": 36.04, "last_trade_time": "2026-11-06T10:43:02", "percent_change": -14.7991, "prev_day_close": 42.2999992370606}, {"option": "VST270115C00160000", "bid": 1.86, "bid_size": 444.0, "ask": 2.13, "ask_size": 100.0, "iv": 0.4918, "open_interest": 1973.0, "volume": 134.0, "delta": 0.1618, "gamma": 0.009, "vega": 0.1343, "theta": -0.0471, "rho": 0.0348, "theo": 2.0699, "change": 0.97, "open": 1.5, "high": 2.05, "low": 1.25, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:44:36", "percent_change": 89.8148, "prev_day_close": 1.08000001311302}, {"option": "VST270115P00160000", "bid": 35.2, "bid_size": 400.0, "ask": 37.2, "ask_size": 158.0, "iv": 0.4743, "open_interest": 1378.0, "volume": 5.0, "delta": -0.8565, "gamma": 0.0097, "vega": 0.1227, "theta": -0.051, "rho": -0.1354, "theo": 36.4667, "change": -10.615, "open": 36.45, "high": 36.77, "low": 36.45, "tick": "down", "last_trade_price": 36.76, "last_trade_time": "2026-11-06T11:42:22", "percent_change": -22.4063, "prev_day_close": 47.375}, {"option": "VST270115C00165000", "bid": 1.28, "bid_size": 459.0, "ask": 1.67, "ask_size": 106.0, "iv": 0.4885, "open_interest": 1677.0, "volume": 252.0, "delta": 0.1311, "gamma": 0.0078, "vega": 0.1167, "theta": -0.041, "rho": 0.0283, "theo": 1.6026, "change": 0.76, "open": 0.99, "high": 1.63, "low": 0.99, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:38:33", "percent_change": 96.2025, "prev_day_close": 0.78999999165535}, {"option": "VST270115P00165000", "bid": 39.85, "bid_size": 302.0, "ask": 42.3, "ask_size": 240.0, "iv": 0.503, "open_interest": 420.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0086, "vega": 0.1017, "theta": -0.0456, "rho": -0.1232, "theo": 41.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.57, "last_trade_time": "2026-11-05T14:22:44", "percent_change": 0.0, "prev_day_close": 52.2749996185303}, {"option": "VST270115C00170000", "bid": 1.1, "bid_size": 278.0, "ask": 1.28, "ask_size": 240.0, "iv": 0.4973, "open_interest": 4134.0, "volume": 81.0, "delta": 0.1059, "gamma": 0.0066, "vega": 0.1005, "theta": -0.0353, "rho": 0.0229, "theo": 1.2434, "change": 0.565, "open": 1.3, "high": 1.4, "low": 0.8, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T15:49:30", "percent_change": 91.8699, "prev_day_close": 0.615000009536743}, {"option": "VST270115P00170000", "bid": 44.55, "bid_size": 345.0, "ask": 46.55, "ask_size": 207.0, "iv": 0.476, "open_interest": 2245.0, "volume": 1.0, "delta": -0.9189, "gamma": 0.0076, "vega": 0.0798, "theta": -0.0408, "rho": -0.1058, "theo": 45.7393, "change": -4.9, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T09:38:58", "percent_change": -8.6116, "prev_day_close": 56.8999996185303}, {"option": "VST270115C00175000", "bid": 0.88, "bid_size": 106.0, "ask": 1.05, "ask_size": 183.0, "iv": 0.5058, "open_interest": 1940.0, "volume": 40.0, "delta": 0.0855, "gamma": 0.0056, "vega": 0.0858, "theta": -0.0303, "rho": 0.0185, "theo": 0.9675, "change": 0.36, "open": 0.73, "high": 1.09, "low": 0.66, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:57:44", "percent_change": 66.6667, "prev_day_close": 0.540000006556511}, {"option": "VST270115P00175000", "bid": 49.25, "bid_size": 222.0, "ask": 51.75, "ask_size": 217.0, "iv": 0.5012, "open_interest": 119.0, "volume": 1.0, "delta": -0.9428, "gamma": 0.0067, "vega": 0.0602, "theta": -0.037, "rho": -0.0808, "theo": 50.528, "change": -6.635, "open": 55.19, "high": 55.19, "low": 55.19, "tick": "down", "last_trade_price": 55.19, "last_trade_time": "2026-11-06T09:33:28", "percent_change": -10.7319, "prev_day_close": 61.8250007629394}, {"option": "VST270115C00180000", "bid": 0.66, "bid_size": 397.0, "ask": 0.82, "ask_size": 359.0, "iv": 0.5077, "open_interest": 3103.0, "volume": 75.0, "delta": 0.069, "gamma": 0.0047, "vega": 0.0731, "theta": -0.0258, "rho": 0.015, "theo": 0.7558, "change": 0.34, "open": 0.53, "high": 0.75, "low": 0.5, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:39:39", "percent_change": 82.9268, "prev_day_close": 0.409999996423721}, {"option": "VST270115P00180000", "bid": 54.25, "bid_size": 19.0, "ask": 56.6, "ask_size": 69.0, "iv": 0.518, "open_interest": 72.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0055, "vega": 0.0424, "theta": -0.0318, "rho": -0.0572, "theo": 55.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-10-08T13:18:54", "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "VST270115C00185000", "bid": 0.45, "bid_size": 275.0, "ask": 0.79, "ask_size": 411.0, "iv": 0.5184, "open_interest": 959.0, "volume": 7.0, "delta": 0.0558, "gamma": 0.004, "vega": 0.0619, "theta": -0.022, "rho": 0.0121, "theo": 0.5932, "change": 0.435, "open": 0.7, "high": 0.8, "low": 0.49, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:26:31", "percent_change": 119.178, "prev_day_close": 0.365000009536743}, {"option": "VST270115P00185000", "bid": 59.05, "bid_size": 278.0, "ask": 61.55, "ask_size": 205.0, "iv": 0.5097, "open_interest": 303.0, "volume": 1.0, "delta": -0.9765, "gamma": 0.0042, "vega": 0.0265, "theta": -0.0247, "rho": -0.0399, "theo": 60.3108, "change": -8.06, "open": 63.99, "high": 63.99, "low": 63.99, "tick": "down", "last_trade_price": 63.99, "last_trade_time": "2026-11-06T10:32:00", "percent_change": -11.1867, "prev_day_close": 72.0499992370606}, {"option": "VST270115C00190000", "bid": 0.43, "bid_size": 124.0, "ask": 0.76, "ask_size": 191.0, "iv": 0.5416, "open_interest": 1406.0, "volume": 32.0, "delta": 0.0452, "gamma": 0.0033, "vega": 0.0524, "theta": -0.0187, "rho": 0.0098, "theo": 0.4678, "change": 0.15, "open": 0.57, "high": 0.57, "low": 0.33, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:04:02", "percent_change": 42.8571, "prev_day_close": 0.350000001490116}, {"option": "VST270115P00190000", "bid": 63.4, "bid_size": 108.0, "ask": 67.3, "ask_size": 109.0, "iv": 0.557, "open_interest": 104.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0029, "vega": 0.0145, "theta": -0.0156, "rho": -0.0227, "theo": 65.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.05, "last_trade_time": "2026-11-04T12:20:12", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "VST270115C00195000", "bid": 0.27, "bid_size": 174.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.5261, "open_interest": 3838.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0028, "vega": 0.0444, "theta": -0.0159, "rho": 0.008, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T12:26:30", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "VST270115P00195000", "bid": 68.9, "bid_size": 13.0, "ask": 71.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0018, "vega": 0.0082, "theta": -0.0084, "rho": -0.0134, "theo": 70.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.85, "last_trade_time": "2026-10-27T11:30:09", "percent_change": 0.0, "prev_day_close": 82.0750007629394}, {"option": "VST270115C00200000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.5392, "open_interest": 4976.0, "volume": 40.0, "delta": 0.0299, "gamma": 0.0023, "vega": 0.0375, "theta": -0.0135, "rho": 0.0065, "theo": 0.2959, "change": 0.125, "open": 0.32, "high": 0.36, "low": 0.24, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:57:42", "percent_change": 55.5556, "prev_day_close": 0.224999994039536}, {"option": "VST270115P00200000", "bid": 73.5, "bid_size": 142.0, "ask": 76.55, "ask_size": 109.0, "iv": 0.0, "open_interest": 405.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0032, "rho": -0.004, "theo": 75.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-11-05T10:53:48", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "VST270115C00205000", "bid": 0.21, "bid_size": 95.0, "ask": 0.38, "ask_size": 69.0, "iv": 0.5499, "open_interest": 1597.0, "volume": 8.0, "delta": 0.0245, "gamma": 0.002, "vega": 0.0318, "theta": -0.0115, "rho": 0.0053, "theo": 0.2373, "change": 0.08, "open": 0.25, "high": 0.34, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:11:25", "percent_change": 36.3636, "prev_day_close": 0.219999993219972}, {"option": "VST270115P00205000", "bid": 78.3, "bid_size": 8.0, "ask": 82.4, "ask_size": 10.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0005, "rho": -0.0021, "theo": 80.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-10-14T09:36:35", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "VST270115C00210000", "bid": 0.12, "bid_size": 472.0, "ask": 0.4, "ask_size": 246.0, "iv": 0.5611, "open_interest": 1595.0, "volume": 36.0, "delta": 0.0201, "gamma": 0.0016, "vega": 0.0269, "theta": -0.0098, "rho": 0.0044, "theo": 0.1914, "change": -0.01, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:53:28", "percent_change": -4.0, "prev_day_close": 0.25000000372529}, {"option": "VST270115P00210000", "bid": 83.85, "bid_size": 13.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.13, "last_trade_time": "2026-08-20T13:10:34", "percent_change": 0.0, "prev_day_close": 96.9750022888184}, {"option": "VST270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 243.0, "iv": 0.5771, "open_interest": 249.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0014, "vega": 0.0228, "theta": -0.0084, "rho": 0.0036, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T10:45:12", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "VST270115P00215000", "bid": 88.85, "bid_size": 13.0, "ask": 92.35, "ask_size": 13.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.97, "last_trade_time": "2026-06-23T12:35:30", "percent_change": 0.0, "prev_day_close": 101.975002288818}, {"option": "VST270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 303.0, "iv": 0.6182, "open_interest": 830.0, "volume": 3.0, "delta": 0.0137, "gamma": 0.0012, "vega": 0.0195, "theta": -0.0071, "rho": 0.003, "theo": 0.1266, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:51:14", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "VST270115P00220000", "bid": 93.4, "bid_size": 13.0, "ask": 96.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.8, "last_trade_time": "2026-07-07T14:14:05", "percent_change": 0.0, "prev_day_close": 106.975002288818}, {"option": "VST270115C00225000", "bid": 0.03, "bid_size": 190.0, "ask": 0.36, "ask_size": 285.0, "iv": 0.5978, "open_interest": 1547.0, "volume": 2.0, "delta": 0.0114, "gamma": 0.001, "vega": 0.0166, "theta": -0.0061, "rho": 0.0025, "theo": 0.1039, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T11:44:34", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "VST270115P00225000", "bid": 98.85, "bid_size": 13.0, "ask": 102.25, "ask_size": 13.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.85, "last_trade_time": "2026-06-09T12:44:50", "percent_change": 0.0, "prev_day_close": 111.975002288818}, {"option": "VST270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 295.0, "iv": 0.6608, "open_interest": 761.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0008, "vega": 0.0142, "theta": -0.0053, "rho": 0.0021, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:05:15", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "VST270115P00230000", "bid": 103.85, "bid_size": 13.0, "ask": 106.95, "ask_size": 13.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.46, "last_trade_time": "2026-04-23T14:44:02", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "VST270115C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 329.0, "iv": 0.783, "open_interest": 129.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0045, "rho": 0.0017, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T13:47:22", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "VST270115P00235000", "bid": 108.85, "bid_size": 9.0, "ask": 111.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.35, "last_trade_time": "2026-06-25T14:24:06", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "VST270115C00240000", "bid": 0.05, "bid_size": 5.0, "ask": 0.27, "ask_size": 213.0, "iv": 0.6359, "open_interest": 244.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0039, "rho": 0.0014, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "VST270115P00240000", "bid": 113.85, "bid_size": 9.0, "ask": 116.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.99, "last_trade_time": "2026-05-21T09:42:40", "percent_change": 0.0, "prev_day_close": 126.950004577637}, {"option": "VST270115C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 338.0, "iv": 0.8164, "open_interest": 70.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.009, "theta": -0.0034, "rho": 0.0012, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T13:33:48", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "VST270115P00245000", "bid": 118.4, "bid_size": 9.0, "ask": 122.25, "ask_size": 9.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2025-10-16T11:29:42", "percent_change": 0.0, "prev_day_close": 131.974998474121}, {"option": "VST270115C00250000", "bid": 0.05, "bid_size": 1.0, "ask": 0.42, "ask_size": 288.0, "iv": 0.7033, "open_interest": 2092.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0078, "theta": -0.003, "rho": 0.001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:43:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VST270115P00250000", "bid": 123.9, "bid_size": 9.0, "ask": 126.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.1, "last_trade_time": "2026-05-12T13:49:10", "percent_change": 0.0, "prev_day_close": 136.925003051758}, {"option": "VST270115C00255000", "bid": 0.01, "bid_size": 10.0, "ask": 0.41, "ask_size": 451.0, "iv": 0.7094, "open_interest": 875.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0026, "rho": 0.0009, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T13:51:11", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "VST270115P00255000", "bid": 128.85, "bid_size": 9.0, "ask": 131.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.950004577637}, {"option": "VST270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 334.0, "iv": 0.7609, "open_interest": 702.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0022, "rho": 0.0008, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T09:30:08", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "VST270115P00260000", "bid": 133.5, "bid_size": 9.0, "ask": 136.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.69, "last_trade_time": "2026-08-06T11:06:22", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "VST270115C00265000", "bid": 0.01, "bid_size": 100.0, "ask": 0.6, "ask_size": 272.0, "iv": 0.7789, "open_interest": 38.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0051, "theta": -0.002, "rho": 0.0006, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T11:05:36", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "VST270115P00265000", "bid": 138.4, "bid_size": 9.0, "ask": 142.25, "ask_size": 9.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.950004577637}, {"option": "VST270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 286.0, "iv": 0.7911, "open_interest": 119.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0017, "rho": 0.0006, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T15:43:07", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "VST270115P00270000", "bid": 143.85, "bid_size": 9.0, "ask": 146.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.89, "last_trade_time": "2026-04-23T14:44:09", "percent_change": 0.0, "prev_day_close": 157.025001525879}, {"option": "VST270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 229.0, "iv": 0.8047, "open_interest": 136.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0015, "rho": 0.0005, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T15:07:15", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "VST270115P00275000", "bid": 148.85, "bid_size": 9.0, "ask": 151.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.925003051758}, {"option": "VST270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 257.0, "iv": 0.8217, "open_interest": 63.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0014, "rho": 0.0004, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:07:15", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "VST270115P00280000", "bid": 153.85, "bid_size": 9.0, "ask": 157.25, "ask_size": 9.0, "iv": 1.0214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.925003051758}, {"option": "VST270115C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 223.0, "iv": 0.8326, "open_interest": 252.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.003, "theta": -0.0012, "rho": 0.0004, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T10:01:03", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "VST270115P00285000", "bid": 159.1, "bid_size": 8.0, "ask": 161.55, "ask_size": 9.0, "iv": 0.9601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "VST270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 213.0, "iv": 0.7657, "open_interest": 3467.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0011, "rho": 0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:32:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VST270115P00290000", "bid": 163.85, "bid_size": 9.0, "ask": 166.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.6, "last_trade_time": "2025-11-14T15:10:37", "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "VST270115C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 213.0, "iv": 0.8354, "open_interest": 35.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0009, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T13:31:49", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "VST270115P00295000", "bid": 168.85, "bid_size": 9.0, "ask": 171.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "VST270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 272.0, "iv": 0.877, "open_interest": 330.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0008, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:35:32", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "VST270115P00300000", "bid": 173.65, "bid_size": 8.0, "ask": 176.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VST270115C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 317.0, "iv": 0.8886, "open_interest": 654.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0008, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "VST270115P00305000", "bid": 178.4, "bid_size": 9.0, "ask": 181.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VST270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 248.0, "iv": 0.9039, "open_interest": 52.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:17:27", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VST270115P00310000", "bid": 183.85, "bid_size": 9.0, "ask": 186.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.949996948242}, {"option": "VST270115C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 243.0, "iv": 0.9149, "open_interest": 59.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0006, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:48:13", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "VST270115P00315000", "bid": 188.85, "bid_size": 9.0, "ask": 191.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.25, "last_trade_time": "2026-09-30T09:35:24", "percent_change": 0.0, "prev_day_close": 201.899993896484}, {"option": "VST270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 194.0, "iv": 0.855, "open_interest": 456.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0005, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:49:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VST270115P00320000", "bid": 193.85, "bid_size": 8.0, "ask": 196.75, "ask_size": 8.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.13, "last_trade_time": "2025-11-07T11:57:06", "percent_change": 0.0, "prev_day_close": 206.950004577637}, {"option": "VST270319C00065000", "bid": 60.1, "bid_size": 28.0, "ask": 62.6, "ask_size": 28.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0013, "vega": 0.0455, "theta": -0.0108, "rho": 0.2129, "theo": 61.4444, "change": 0.0, "open": 0.0, "high": 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": "VST270319P00065000", "bid": 0.18, "bid_size": 487.0, "ask": 0.69, "ask_size": 291.0, "iv": 0.6081, "open_interest": 0.0, "volume": 1.0, "delta": -0.027, "gamma": 0.0013, "vega": 0.0473, "theta": -0.011, "rho": -0.0139, "theo": 0.5525, "change": 0.45, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:31:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST270319C00070000", "bid": 55.4, "bid_size": 23.0, "ask": 57.9, "ask_size": 23.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0018, "vega": 0.0618, "theta": -0.0141, "rho": 0.2244, "theo": 56.7755, "change": 0.0, "open": 0.0, "high": 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": "VST270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 558.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0018, "vega": 0.0631, "theta": -0.0143, "rho": -0.0197, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 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": "VST270319C00075000", "bid": 50.8, "bid_size": 29.0, "ask": 53.3, "ask_size": 19.0, "iv": 0.5844, "open_interest": 7.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0024, "vega": 0.0809, "theta": -0.0179, "rho": 0.2341, "theo": 52.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T15:44:00", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "VST270319P00075000", "bid": 0.76, "bid_size": 619.0, "ask": 1.6, "ask_size": 524.0, "iv": 0.6069, "open_interest": 330.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0024, "vega": 0.0818, "theta": -0.0182, "rho": -0.0272, "theo": 1.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:37:45", "percent_change": 0.0, "prev_day_close": 1.75999993085861}, {"option": "VST270319C00080000", "bid": 46.35, "bid_size": 27.0, "ask": 48.9, "ask_size": 28.0, "iv": 0.5795, "open_interest": 21.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.003, "vega": 0.1026, "theta": -0.0222, "rho": 0.2418, "theo": 47.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T13:54:38", "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "VST270319P00080000", "bid": 1.29, "bid_size": 481.0, "ask": 1.72, "ask_size": 246.0, "iv": 0.5794, "open_interest": 10885.0, "volume": 27.0, "delta": -0.0715, "gamma": 0.0031, "vega": 0.1031, "theta": -0.0226, "rho": -0.0366, "theo": 1.6038, "change": -1.165, "open": 2.31, "high": 2.31, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:46:14", "percent_change": -43.7148, "prev_day_close": 2.66500008106232}, {"option": "VST270319C00085000", "bid": 41.95, "bid_size": 117.0, "ask": 44.4, "ask_size": 99.0, "iv": 0.5595, "open_interest": 21.0, "volume": 10.0, "delta": 0.9097, "gamma": 0.0038, "vega": 0.1264, "theta": -0.0269, "rho": 0.2472, "theo": 43.3829, "change": 7.84, "open": 41.04, "high": 41.04, "low": 41.04, "tick": "up", "last_trade_price": 41.04, "last_trade_time": "2026-11-06T11:14:32", "percent_change": 23.6145, "prev_day_close": 33.1999998092651}, {"option": "VST270319P00085000", "bid": 1.87, "bid_size": 513.0, "ask": 2.51, "ask_size": 250.0, "iv": 0.5764, "open_interest": 14720.0, "volume": 11.0, "delta": -0.0943, "gamma": 0.0039, "vega": 0.1268, "theta": -0.0273, "rho": -0.048, "theo": 2.1928, "change": -0.995, "open": 2.45, "high": 2.48, "low": 2.45, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T11:03:57", "percent_change": -28.6331, "prev_day_close": 3.47500002384186}, {"option": "VST270319C00090000", "bid": 37.8, "bid_size": 240.0, "ask": 40.3, "ask_size": 243.0, "iv": 0.5548, "open_interest": 40.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0047, "vega": 0.1496, "theta": -0.0318, "rho": 0.2516, "theo": 39.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.51, "last_trade_time": "2026-11-05T15:10:52", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "VST270319P00090000", "bid": 2.51, "bid_size": 290.0, "ask": 3.75, "ask_size": 646.0, "iv": 0.5776, "open_interest": 443.0, "volume": 10.0, "delta": -0.1217, "gamma": 0.0048, "vega": 0.1523, "theta": -0.0322, "rho": -0.0616, "theo": 2.9417, "change": -1.78, "open": 3.15, "high": 3.15, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T15:30:49", "percent_change": -36.701, "prev_day_close": 4.84999990463257}, {"option": "VST270319C00095000", "bid": 33.85, "bid_size": 273.0, "ask": 36.4, "ask_size": 202.0, "iv": 0.5502, "open_interest": 34.0, "volume": 2.0, "delta": 0.8509, "gamma": 0.0056, "vega": 0.1761, "theta": -0.0368, "rho": 0.2509, "theo": 35.2093, "change": 8.02, "open": 34.85, "high": 34.85, "low": 34.27, "tick": "down", "last_trade_price": 34.27, "last_trade_time": "2026-11-06T14:35:02", "percent_change": 30.5524, "prev_day_close": 26.25}, {"option": "VST270319P00095000", "bid": 3.6, "bid_size": 381.0, "ask": 4.15, "ask_size": 237.0, "iv": 0.555, "open_interest": 228.0, "volume": 13.0, "delta": -0.1537, "gamma": 0.0057, "vega": 0.1786, "theta": -0.0373, "rho": -0.0772, "theo": 3.8759, "change": -2.28, "open": 4.46, "high": 4.85, "low": 3.85, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T13:55:55", "percent_change": -36.1905, "prev_day_close": 6.29999995231628}, {"option": "VST270319C00100000", "bid": 30.15, "bid_size": 400.0, "ask": 32.0, "ask_size": 203.0, "iv": 0.5286, "open_interest": 189.0, "volume": 7.0, "delta": 0.8147, "gamma": 0.0066, "vega": 0.2031, "theta": -0.0416, "rho": 0.2478, "theo": 31.4206, "change": 8.95, "open": 28.0, "high": 31.4, "low": 28.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-06T15:44:05", "percent_change": 39.8664, "prev_day_close": 22.4499998092651}, {"option": "VST270319P00100000", "bid": 4.8, "bid_size": 344.0, "ask": 5.45, "ask_size": 400.0, "iv": 0.551, "open_interest": 1236.0, "volume": 60.0, "delta": -0.1905, "gamma": 0.0067, "vega": 0.2046, "theta": -0.0422, "rho": -0.0946, "theo": 5.0204, "change": -2.995, "open": 5.0, "high": 6.11, "low": 4.85, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-06T15:54:11", "percent_change": -37.3209, "prev_day_close": 8.02499985694885}, {"option": "VST270319C00105000", "bid": 26.5, "bid_size": 341.0, "ask": 28.95, "ask_size": 236.0, "iv": 0.5317, "open_interest": 66.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0075, "vega": 0.2281, "theta": -0.046, "rho": 0.2424, "theo": 27.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-05T11:00:56", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "VST270319P00105000", "bid": 6.25, "bid_size": 11.0, "ask": 6.8, "ask_size": 245.0, "iv": 0.5432, "open_interest": 913.0, "volume": 69.0, "delta": -0.2316, "gamma": 0.0076, "vega": 0.2292, "theta": -0.0468, "rho": -0.1139, "theo": 6.3984, "change": -3.35, "open": 7.14, "high": 7.65, "low": 6.35, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T15:48:45", "percent_change": -34.1837, "prev_day_close": 9.80000019073486}, {"option": "VST270319C00110000", "bid": 23.1, "bid_size": 452.0, "ask": 25.75, "ask_size": 349.0, "iv": 0.5256, "open_interest": 69.0, "volume": 11.0, "delta": 0.73, "gamma": 0.0083, "vega": 0.2505, "theta": -0.0499, "rho": 0.2345, "theo": 24.5463, "change": 8.15, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-06T15:29:53", "percent_change": 47.8006, "prev_day_close": 17.0500001907349}, {"option": "VST270319P00110000", "bid": 7.85, "bid_size": 135.0, "ask": 8.4, "ask_size": 195.0, "iv": 0.5343, "open_interest": 1068.0, "volume": 32.0, "delta": -0.2767, "gamma": 0.0085, "vega": 0.2514, "theta": -0.0509, "rho": -0.1346, "theo": 8.0289, "change": -4.22, "open": 9.02, "high": 9.05, "low": 7.9, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-11-06T15:57:19", "percent_change": -34.17, "prev_day_close": 12.3500003814697}, {"option": "VST270319C00115000", "bid": 20.25, "bid_size": 384.0, "ask": 22.5, "ask_size": 236.0, "iv": 0.5196, "open_interest": 106.0, "volume": 10.0, "delta": 0.6828, "gamma": 0.0091, "vega": 0.268, "theta": -0.0532, "rho": 0.226, "theo": 21.4982, "change": 5.85, "open": 18.38, "high": 21.0, "low": 18.38, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-11-06T14:04:57", "percent_change": 39.527, "prev_day_close": 14.8000001907349}, {"option": "VST270319P00115000", "bid": 9.7, "bid_size": 443.0, "ask": 10.35, "ask_size": 427.0, "iv": 0.5279, "open_interest": 2816.0, "volume": 1510.0, "delta": -0.3249, "gamma": 0.0093, "vega": 0.2701, "theta": -0.0543, "rho": -0.1561, "theo": 9.9259, "change": -4.875, "open": 10.35, "high": 10.43, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:42:30", "percent_change": -32.7731, "prev_day_close": 14.875}, {"option": "VST270319C00120000", "bid": 17.8, "bid_size": 340.0, "ask": 19.7, "ask_size": 308.0, "iv": 0.5199, "open_interest": 258.0, "volume": 65.0, "delta": 0.6335, "gamma": 0.0097, "vega": 0.2837, "theta": -0.0555, "rho": 0.2128, "theo": 18.72, "change": 6.7, "open": 15.7, "high": 19.25, "low": 14.85, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T15:09:26", "percent_change": 53.3865, "prev_day_close": 12.5500001907349}, {"option": "VST270319P00120000", "bid": 11.6, "bid_size": 400.0, "ask": 12.85, "ask_size": 254.0, "iv": 0.5233, "open_interest": 1642.0, "volume": 56.0, "delta": -0.3754, "gamma": 0.0099, "vega": 0.2844, "theta": -0.057, "rho": -0.1763, "theo": 12.0982, "change": -5.485, "open": 12.99, "high": 14.43, "low": 12.14, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-11-06T13:38:22", "percent_change": -30.5146, "prev_day_close": 17.9750003814697}, {"option": "VST270319C00125000", "bid": 15.85, "bid_size": 201.0, "ask": 16.85, "ask_size": 310.0, "iv": 0.519, "open_interest": 407.0, "volume": 69.0, "delta": 0.5832, "gamma": 0.0101, "vega": 0.2939, "theta": -0.057, "rho": 0.1992, "theo": 16.2096, "change": 5.65, "open": 14.3, "high": 16.75, "low": 14.3, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-06T15:53:25", "percent_change": 52.3148, "prev_day_close": 10.7999997138977}, {"option": "VST270319P00125000", "bid": 14.0, "bid_size": 175.0, "ask": 15.9, "ask_size": 273.0, "iv": 0.5279, "open_interest": 3417.0, "volume": 68.0, "delta": -0.4272, "gamma": 0.0104, "vega": 0.2939, "theta": -0.0587, "rho": -0.1976, "theo": 14.5496, "change": -6.05, "open": 16.27, "high": 16.27, "low": 14.35, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T15:30:49", "percent_change": -29.5844, "prev_day_close": 20.4500007629395}, {"option": "VST270319C00130000", "bid": 13.5, "bid_size": 400.0, "ask": 14.35, "ask_size": 145.0, "iv": 0.5091, "open_interest": 426.0, "volume": 65.0, "delta": 0.5327, "gamma": 0.0104, "vega": 0.2992, "theta": -0.0576, "rho": 0.1848, "theo": 13.9651, "change": 4.72, "open": 11.23, "high": 14.5, "low": 11.23, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-11-06T15:53:55", "percent_change": 50.2128, "prev_day_close": 9.40000009536743}, {"option": "VST270319P00130000", "bid": 16.7, "bid_size": 184.0, "ask": 18.5, "ask_size": 256.0, "iv": 0.5213, "open_interest": 1841.0, "volume": 12.0, "delta": -0.4794, "gamma": 0.0107, "vega": 0.2981, "theta": -0.0596, "rho": -0.2159, "theo": 17.2767, "change": -6.225, "open": 19.35, "high": 19.8, "low": 17.7, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-06T13:06:22", "percent_change": -26.0188, "prev_day_close": 23.9250001907349}, {"option": "VST270319C00135000", "bid": 11.5, "bid_size": 286.0, "ask": 12.7, "ask_size": 227.0, "iv": 0.5112, "open_interest": 546.0, "volume": 25.0, "delta": 0.4831, "gamma": 0.0104, "vega": 0.3, "theta": -0.0574, "rho": 0.1707, "theo": 11.9839, "change": 4.05, "open": 10.05, "high": 12.05, "low": 10.05, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T13:37:22", "percent_change": 52.9412, "prev_day_close": 7.65000009536743}, {"option": "VST270319P00135000", "bid": 19.55, "bid_size": 224.0, "ask": 20.95, "ask_size": 275.0, "iv": 0.5066, "open_interest": 1136.0, "volume": 32.0, "delta": -0.5309, "gamma": 0.0109, "vega": 0.2972, "theta": -0.0596, "rho": -0.2329, "theo": 20.2702, "change": -6.575, "open": 22.43, "high": 22.99, "low": 20.15, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-11-06T13:06:55", "percent_change": -24.0622, "prev_day_close": 27.3249998092651}, {"option": "VST270319C00140000", "bid": 9.85, "bid_size": 276.0, "ask": 10.6, "ask_size": 126.0, "iv": 0.5042, "open_interest": 598.0, "volume": 176.0, "delta": 0.4352, "gamma": 0.0104, "vega": 0.2959, "theta": -0.0563, "rho": 0.1549, "theo": 10.2432, "change": 3.95, "open": 8.2, "high": 10.5, "low": 8.05, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T15:52:54", "percent_change": 63.2, "prev_day_close": 6.25}, {"option": "VST270319P00140000", "bid": 22.75, "bid_size": 337.0, "ask": 24.4, "ask_size": 181.0, "iv": 0.5069, "open_interest": 905.0, "volume": 528.0, "delta": -0.5808, "gamma": 0.0108, "vega": 0.2918, "theta": -0.0588, "rho": -0.2471, "theo": 23.5163, "change": -7.3, "open": 26.32, "high": 27.12, "low": 23.7, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T12:37:42", "percent_change": -23.3227, "prev_day_close": 31.2999992370606}, {"option": "VST270319C00145000", "bid": 8.3, "bid_size": 368.0, "ask": 9.3, "ask_size": 236.0, "iv": 0.5056, "open_interest": 515.0, "volume": 412.0, "delta": 0.3897, "gamma": 0.0101, "vega": 0.2881, "theta": -0.0546, "rho": 0.1401, "theo": 8.7261, "change": 3.45, "open": 7.1, "high": 9.2, "low": 7.1, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T15:07:33", "percent_change": 64.486, "prev_day_close": 5.34999990463257}, {"option": "VST270319P00145000", "bid": 26.25, "bid_size": 198.0, "ask": 28.25, "ask_size": 258.0, "iv": 0.5119, "open_interest": 860.0, "volume": 5.0, "delta": -0.6286, "gamma": 0.0106, "vega": 0.2819, "theta": -0.0573, "rho": -0.2596, "theo": 26.9996, "change": -7.75, "open": 27.45, "high": 27.6, "low": 27.45, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-11-06T12:41:01", "percent_change": -21.9236, "prev_day_close": 35.3500003814697}, {"option": "VST270319C00150000", "bid": 6.65, "bid_size": 400.0, "ask": 7.7, "ask_size": 149.0, "iv": 0.4929, "open_interest": 2761.0, "volume": 150.0, "delta": 0.3471, "gamma": 0.0098, "vega": 0.278, "theta": -0.0524, "rho": 0.1265, "theo": 7.4195, "change": 2.49, "open": 6.25, "high": 7.61, "low": 5.32, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-06T15:42:06", "percent_change": 50.8163, "prev_day_close": 4.90000009536743}, {"option": "VST270319P00150000", "bid": 29.7, "bid_size": 239.0, "ask": 31.95, "ask_size": 260.0, "iv": 0.5065, "open_interest": 1215.0, "volume": 11.0, "delta": -0.6736, "gamma": 0.0103, "vega": 0.2684, "theta": -0.0553, "rho": -0.2668, "theo": 30.6983, "change": -8.725, "open": 33.97, "high": 33.97, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T13:32:58", "percent_change": -21.9635, "prev_day_close": 39.7249984741211}, {"option": "VST270319C00155000", "bid": 5.9, "bid_size": 200.0, "ask": 6.55, "ask_size": 200.0, "iv": 0.4983, "open_interest": 493.0, "volume": 21.0, "delta": 0.3077, "gamma": 0.0093, "vega": 0.2642, "theta": -0.0497, "rho": 0.1126, "theo": 6.2958, "change": 2.355, "open": 5.0, "high": 6.28, "low": 4.85, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T15:31:03", "percent_change": 60.0, "prev_day_close": 3.92500007152557}, {"option": "VST270319P00155000", "bid": 33.9, "bid_size": 310.0, "ask": 35.85, "ask_size": 312.0, "iv": 0.5122, "open_interest": 1231.0, "volume": 5.0, "delta": -0.7155, "gamma": 0.0099, "vega": 0.2524, "theta": -0.0529, "rho": -0.2734, "theo": 34.5926, "change": -9.025, "open": 34.75, "high": 34.75, "low": 34.75, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-11-06T11:57:43", "percent_change": -20.6168, "prev_day_close": 43.7749996185303}, {"option": "VST270319C00160000", "bid": 5.0, "bid_size": 257.0, "ask": 5.95, "ask_size": 250.0, "iv": 0.5063, "open_interest": 1112.0, "volume": 20.0, "delta": 0.2716, "gamma": 0.0088, "vega": 0.2506, "theta": -0.0468, "rho": 0.1001, "theo": 5.3342, "change": 2.035, "open": 4.4, "high": 5.5, "low": 4.4, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-06T15:46:19", "percent_change": 63.1008, "prev_day_close": 3.22500002384186}, {"option": "VST270319P00160000", "bid": 37.55, "bid_size": 316.0, "ask": 39.9, "ask_size": 293.0, "iv": 0.5034, "open_interest": 456.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0095, "vega": 0.2336, "theta": -0.0503, "rho": -0.2707, "theo": 38.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T10:55:17", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "VST270319C00165000", "bid": 4.2, "bid_size": 236.0, "ask": 4.8, "ask_size": 354.0, "iv": 0.4998, "open_interest": 363.0, "volume": 50.0, "delta": 0.2391, "gamma": 0.0082, "vega": 0.2334, "theta": -0.0437, "rho": 0.0887, "theo": 4.5214, "change": 1.855, "open": 3.82, "high": 4.6, "low": 3.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:23:17", "percent_change": 68.8312, "prev_day_close": 2.6949999332428}, {"option": "VST270319P00165000", "bid": 42.45, "bid_size": 14.0, "ask": 44.0, "ask_size": 251.0, "iv": 0.5166, "open_interest": 5790.0, "volume": 3.0, "delta": -0.7894, "gamma": 0.009, "vega": 0.2132, "theta": -0.0476, "rho": -0.2692, "theo": 42.8841, "change": -10.075, "open": 42.85, "high": 42.85, "low": 42.85, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-11-06T15:48:40", "percent_change": -19.0364, "prev_day_close": 52.9249992370606}, {"option": "VST270319C00170000", "bid": 3.3, "bid_size": 449.0, "ask": 4.1, "ask_size": 204.0, "iv": 0.4951, "open_interest": 2104.0, "volume": 175.0, "delta": 0.2099, "gamma": 0.0076, "vega": 0.2164, "theta": -0.0406, "rho": 0.0782, "theo": 3.8291, "change": 1.39, "open": 3.05, "high": 4.0, "low": 2.9, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:48:08", "percent_change": 60.1732, "prev_day_close": 2.31000006198883}, {"option": "VST270319P00170000", "bid": 46.0, "bid_size": 342.0, "ask": 48.45, "ask_size": 260.0, "iv": 0.5002, "open_interest": 586.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0085, "vega": 0.1917, "theta": -0.0449, "rho": -0.2569, "theo": 47.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-10-26T14:27:45", "percent_change": 0.0, "prev_day_close": 57.625}, {"option": "VST270319C00175000", "bid": 2.58, "bid_size": 484.0, "ask": 3.65, "ask_size": 180.0, "iv": 0.4953, "open_interest": 783.0, "volume": 5.0, "delta": 0.184, "gamma": 0.007, "vega": 0.2004, "theta": -0.0374, "rho": 0.069, "theo": 3.247, "change": 0.645, "open": 2.59, "high": 2.59, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T10:34:17", "percent_change": 33.8583, "prev_day_close": 1.90499997138977}, {"option": "VST270319P00175000", "bid": 50.55, "bid_size": 333.0, "ask": 52.95, "ask_size": 260.0, "iv": 0.5039, "open_interest": 1224.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.008, "vega": 0.1705, "theta": -0.0422, "rho": -0.2408, "theo": 51.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.31, "last_trade_time": "2026-11-05T10:25:43", "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "VST270319C00180000", "bid": 2.38, "bid_size": 361.0, "ask": 3.05, "ask_size": 300.0, "iv": 0.5009, "open_interest": 1011.0, "volume": 20.0, "delta": 0.161, "gamma": 0.0064, "vega": 0.1837, "theta": -0.0344, "rho": 0.0604, "theo": 2.7539, "change": 0.815, "open": 2.39, "high": 3.0, "low": 2.19, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T14:14:18", "percent_change": 47.5219, "prev_day_close": 1.7150000333786}, {"option": "VST270319P00180000", "bid": 55.05, "bid_size": 200.0, "ask": 57.45, "ask_size": 197.0, "iv": 0.4996, "open_interest": 102.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0075, "vega": 0.1471, "theta": -0.0401, "rho": -0.2241, "theo": 56.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-11-04T14:00:52", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "VST270319C00185000", "bid": 2.05, "bid_size": 291.0, "ask": 2.85, "ask_size": 277.0, "iv": 0.5109, "open_interest": 457.0, "volume": 1.0, "delta": 0.1408, "gamma": 0.0059, "vega": 0.1685, "theta": -0.0315, "rho": 0.0532, "theo": 2.3403, "change": 0.77, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T12:47:48", "percent_change": 50.0, "prev_day_close": 1.54000002145767}, {"option": "VST270319P00185000", "bid": 59.75, "bid_size": 19.0, "ask": 62.1, "ask_size": 16.0, "iv": 0.501, "open_interest": 37.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0071, "vega": 0.1258, "theta": -0.0381, "rho": -0.195, "theo": 60.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-10-15T13:46:33", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "VST270319C00190000", "bid": 1.56, "bid_size": 274.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.4915, "open_interest": 566.0, "volume": 9.0, "delta": 0.123, "gamma": 0.0053, "vega": 0.1532, "theta": -0.0287, "rho": 0.0465, "theo": 1.9907, "change": 0.63, "open": 1.9, "high": 2.0, "low": 1.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:27:57", "percent_change": 45.9854, "prev_day_close": 1.37000000476837}, {"option": "VST270319P00190000", "bid": 64.5, "bid_size": 233.0, "ask": 67.05, "ask_size": 226.0, "iv": 0.512, "open_interest": 168.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0067, "vega": 0.1014, "theta": -0.0362, "rho": -0.166, "theo": 65.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-11-05T10:29:39", "percent_change": 0.0, "prev_day_close": 77.2249984741211}, {"option": "VST270319C00195000", "bid": 1.07, "bid_size": 592.0, "ask": 2.23, "ask_size": 296.0, "iv": 0.5041, "open_interest": 149.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0048, "vega": 0.1397, "theta": -0.0261, "rho": 0.0408, "theo": 1.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:48:53", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VST270319P00195000", "bid": 69.25, "bid_size": 220.0, "ask": 71.75, "ask_size": 183.0, "iv": 0.5042, "open_interest": 105.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0061, "vega": 0.0821, "theta": -0.035, "rho": -0.1348, "theo": 70.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-10-15T15:33:16", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "VST270319C00200000", "bid": 1.32, "bid_size": 1.0, "ask": 1.6, "ask_size": 223.0, "iv": 0.5103, "open_interest": 1128.0, "volume": 27.0, "delta": 0.094, "gamma": 0.0044, "vega": 0.1271, "theta": -0.0237, "rho": 0.0357, "theo": 1.4496, "change": 0.445, "open": 1.2, "high": 1.42, "low": 1.05, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T14:52:21", "percent_change": 48.1081, "prev_day_close": 0.924999982118606}, {"option": "VST270319P00200000", "bid": 74.55, "bid_size": 16.0, "ask": 76.55, "ask_size": 16.0, "iv": 0.5331, "open_interest": 46.0, "volume": 19.0, "delta": -0.9595, "gamma": 0.0053, "vega": 0.0556, "theta": -0.033, "rho": -0.0943, "theo": 75.4006, "change": -8.18, "open": 78.72, "high": 78.72, "low": 78.72, "tick": "down", "last_trade_price": 78.72, "last_trade_time": "2026-11-06T10:29:57", "percent_change": -9.41312, "prev_day_close": 86.9000015258789}, {"option": "VST270319C00210000", "bid": 0.89, "bid_size": 267.0, "ask": 1.29, "ask_size": 331.0, "iv": 0.516, "open_interest": 527.0, "volume": 20.0, "delta": 0.0721, "gamma": 0.0035, "vega": 0.1043, "theta": -0.0195, "rho": 0.0276, "theo": 1.0657, "change": 0.265, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:54:42", "percent_change": 36.0544, "prev_day_close": 0.735000014305115}, {"option": "VST270319P00210000", "bid": 83.8, "bid_size": 13.0, "ask": 87.15, "ask_size": 13.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0032, "vega": 0.0217, "theta": -0.018, "rho": -0.0296, "theo": 85.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.39, "last_trade_time": "2026-10-30T11:15:33", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "VST270319C00220000", "bid": 0.7, "bid_size": 2.0, "ask": 1.01, "ask_size": 270.0, "iv": 0.5257, "open_interest": 340.0, "volume": 9.0, "delta": 0.0555, "gamma": 0.0029, "vega": 0.0849, "theta": -0.016, "rho": 0.0212, "theo": 0.7913, "change": 0.13, "open": 0.7, "high": 0.81, "low": 0.7, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T14:10:14", "percent_change": 21.6667, "prev_day_close": 0.599999994039536}, {"option": "VST270319P00220000", "bid": 93.8, "bid_size": 13.0, "ask": 96.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0013, "vega": 0.0083, "theta": -0.0014, "rho": -0.0121, "theo": 95.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.024997711182}, {"option": "VST270319C00230000", "bid": 0.43, "bid_size": 272.0, "ask": 0.92, "ask_size": 217.0, "iv": 0.5347, "open_interest": 221.0, "volume": 1.0, "delta": 0.043, "gamma": 0.0023, "vega": 0.0692, "theta": -0.0131, "rho": 0.0164, "theo": 0.5935, "change": 0.21, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:33:09", "percent_change": 42.8571, "prev_day_close": 0.489999994635582}, {"option": "VST270319P00230000", "bid": 103.8, "bid_size": 13.0, "ask": 106.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.924999237061}, {"option": "VST270319C00240000", "bid": 0.12, "bid_size": 576.0, "ask": 0.88, "ask_size": 235.0, "iv": 0.5369, "open_interest": 330.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0019, "vega": 0.0569, "theta": -0.0107, "rho": 0.0129, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T14:00:18", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "VST270319P00240000", "bid": 113.8, "bid_size": 13.0, "ask": 116.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.9, "last_trade_time": "2026-08-14T11:51:25", "percent_change": 0.0, "prev_day_close": 126.924999237061}, {"option": "VST270319C00250000", "bid": 0.18, "bid_size": 331.0, "ask": 0.58, "ask_size": 187.0, "iv": 0.5409, "open_interest": 538.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0015, "vega": 0.0464, "theta": -0.0088, "rho": 0.0101, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T15:52:18", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "VST270319P00250000", "bid": 123.8, "bid_size": 9.0, "ask": 126.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.925003051758}, {"option": "VST270416C00060000", "bid": 64.2, "bid_size": 9.0, "ask": 67.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.001, "vega": 0.0433, "theta": -0.0049, "rho": 0.2448, "theo": 66.384, "change": 0.0, "open": 0.0, "high": 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": "VST270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 554.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.001, "vega": 0.0437, "theta": -0.0081, "rho": -0.0131, "theo": 0.47, "change": 0.0, "open": 0.0, "high": 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": "VST270416C00065000", "bid": 60.3, "bid_size": 34.0, "ask": 62.8, "ask_size": 28.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0014, "vega": 0.059, "theta": -0.0079, "rho": 0.26, "theo": 61.7184, "change": 0.0, "open": 0.0, "high": 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": "VST270416P00065000", "bid": 0.47, "bid_size": 100.0, "ask": 0.91, "ask_size": 288.0, "iv": 0.6052, "open_interest": 0.0, "volume": 1.0, "delta": -0.0317, "gamma": 0.0014, "vega": 0.0593, "theta": -0.0109, "rho": -0.019, "theo": 0.7047, "change": 0.69, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T13:38:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST270416C00070000", "bid": 55.7, "bid_size": 36.0, "ask": 58.25, "ask_size": 17.0, "iv": 0.5726, "open_interest": 7.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0019, "vega": 0.0778, "theta": -0.0113, "rho": 0.2732, "theo": 57.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-04T11:21:25", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "VST270416P00070000", "bid": 0.8, "bid_size": 102.0, "ask": 1.12, "ask_size": 212.0, "iv": 0.5862, "open_interest": 47.0, "volume": 13.0, "delta": -0.0445, "gamma": 0.0019, "vega": 0.0783, "theta": -0.0141, "rho": -0.0267, "theo": 1.0253, "change": -0.695, "open": 1.12, "high": 1.12, "low": 0.96, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T15:32:15", "percent_change": -41.7417, "prev_day_close": 1.66499996185303}, {"option": "VST270416C00075000", "bid": 51.25, "bid_size": 28.0, "ask": 53.8, "ask_size": 28.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0025, "vega": 0.0994, "theta": -0.0152, "rho": 0.284, "theo": 52.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9250011444092}, {"option": "VST270416P00075000", "bid": 1.14, "bid_size": 502.0, "ask": 2.18, "ask_size": 694.0, "iv": 0.6036, "open_interest": 32.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0025, "vega": 0.0999, "theta": -0.0178, "rho": -0.0365, "theo": 1.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T15:27:32", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "VST270416C00080000", "bid": 46.9, "bid_size": 19.0, "ask": 49.45, "ask_size": 20.0, "iv": 0.5612, "open_interest": 2.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0031, "vega": 0.1236, "theta": -0.0194, "rho": 0.2923, "theo": 48.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-10-02T15:09:40", "percent_change": 0.0, "prev_day_close": 38.0750007629394}, {"option": "VST270416P00080000", "bid": 1.7, "bid_size": 450.0, "ask": 2.49, "ask_size": 347.0, "iv": 0.5798, "open_interest": 135.0, "volume": 10.0, "delta": -0.0807, "gamma": 0.0032, "vega": 0.1243, "theta": -0.0218, "rho": -0.0485, "theo": 2.0058, "change": -1.205, "open": 2.25, "high": 2.25, "low": 2.23, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T10:04:03", "percent_change": -34.9782, "prev_day_close": 3.44500005245209}, {"option": "VST270416C00085000", "bid": 42.0, "bid_size": 112.0, "ask": 44.85, "ask_size": 21.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0039, "vega": 0.1497, "theta": -0.0238, "rho": 0.2978, "theo": 44.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "VST270416P00085000", "bid": 2.34, "bid_size": 253.0, "ask": 3.7, "ask_size": 479.0, "iv": 0.5834, "open_interest": 23.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0039, "vega": 0.1509, "theta": -0.0261, "rho": -0.0628, "theo": 2.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T10:46:05", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "VST270416C00090000", "bid": 38.7, "bid_size": 278.0, "ask": 41.15, "ask_size": 302.0, "iv": 0.5454, "open_interest": 8.0, "volume": 1.0, "delta": 0.8719, "gamma": 0.0046, "vega": 0.1767, "theta": -0.0283, "rho": 0.3005, "theo": 40.0816, "change": 8.935, "open": 39.81, "high": 39.81, "low": 39.81, "tick": "up", "last_trade_price": 39.81, "last_trade_time": "2026-11-06T15:58:45", "percent_change": 28.9393, "prev_day_close": 30.8750009536743}, {"option": "VST270416P00090000", "bid": 3.2, "bid_size": 400.0, "ask": 3.75, "ask_size": 109.0, "iv": 0.5482, "open_interest": 303.0, "volume": 3.0, "delta": -0.1326, "gamma": 0.0047, "vega": 0.1779, "theta": -0.0304, "rho": -0.0796, "theo": 3.5833, "change": -1.95, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T15:22:00", "percent_change": -34.8214, "prev_day_close": 5.59999990463257}, {"option": "VST270416C00095000", "bid": 35.15, "bid_size": 28.0, "ask": 37.0, "ask_size": 175.0, "iv": 0.5385, "open_interest": 10.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0054, "vega": 0.2041, "theta": -0.0328, "rho": 0.3, "theo": 36.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-11-05T09:40:01", "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "VST270416P00095000", "bid": 4.15, "bid_size": 360.0, "ask": 5.1, "ask_size": 413.0, "iv": 0.5454, "open_interest": 828.0, "volume": 2.0, "delta": -0.1646, "gamma": 0.0055, "vega": 0.2054, "theta": -0.0348, "rho": -0.0983, "theo": 4.6504, "change": -2.675, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:32:35", "percent_change": -36.2712, "prev_day_close": 7.375}, {"option": "VST270416C00100000", "bid": 31.1, "bid_size": 192.0, "ask": 33.7, "ask_size": 203.0, "iv": 0.5308, "open_interest": 16.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0062, "vega": 0.2308, "theta": -0.037, "rho": 0.2966, "theo": 32.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.51, "last_trade_time": "2026-11-05T15:29:54", "percent_change": 0.0, "prev_day_close": 24.2249994277954}, {"option": "VST270416P00100000", "bid": 5.8, "bid_size": 111.0, "ask": 6.2, "ask_size": 276.0, "iv": 0.5427, "open_interest": 331.0, "volume": 14.0, "delta": -0.2005, "gamma": 0.0063, "vega": 0.232, "theta": -0.0389, "rho": -0.1192, "theo": 5.9294, "change": -3.15, "open": 5.84, "high": 6.1, "low": 5.82, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T15:32:40", "percent_change": -34.2391, "prev_day_close": 9.2000002861023}, {"option": "VST270416C00105000", "bid": 27.65, "bid_size": 263.0, "ask": 30.15, "ask_size": 229.0, "iv": 0.5221, "open_interest": 20.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.007, "vega": 0.2556, "theta": -0.041, "rho": 0.2905, "theo": 29.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-11-05T14:40:06", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VST270416P00105000", "bid": 7.3, "bid_size": 140.0, "ask": 7.7, "ask_size": 264.0, "iv": 0.536, "open_interest": 102.0, "volume": 13.0, "delta": -0.2398, "gamma": 0.0071, "vega": 0.2573, "theta": -0.0428, "rho": -0.1418, "theo": 7.4346, "change": -3.85, "open": 7.6, "high": 7.6, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T15:34:48", "percent_change": -33.9207, "prev_day_close": 11.3499999046326}, {"option": "VST270416C00110000", "bid": 24.85, "bid_size": 230.0, "ask": 26.95, "ask_size": 319.0, "iv": 0.5239, "open_interest": 34.0, "volume": 4.0, "delta": 0.7252, "gamma": 0.0077, "vega": 0.2778, "theta": -0.0444, "rho": 0.2818, "theo": 26.0098, "change": 7.25, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-06T12:14:38", "percent_change": 38.4615, "prev_day_close": 18.8500003814697}, {"option": "VST270416P00110000", "bid": 9.0, "bid_size": 233.0, "ask": 9.45, "ask_size": 420.0, "iv": 0.5296, "open_interest": 246.0, "volume": 8.0, "delta": -0.282, "gamma": 0.0078, "vega": 0.2791, "theta": -0.0461, "rho": -0.1654, "theo": 9.1781, "change": -4.15, "open": 10.9, "high": 10.9, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T15:32:24", "percent_change": -31.203, "prev_day_close": 13.2999997138977}, {"option": "VST270416C00115000", "bid": 21.5, "bid_size": 400.0, "ask": 23.9, "ask_size": 180.0, "iv": 0.5104, "open_interest": 73.0, "volume": 1.0, "delta": 0.6818, "gamma": 0.0083, "vega": 0.2967, "theta": -0.0472, "rho": 0.2707, "theo": 23.0719, "change": 3.475, "open": 19.95, "high": 19.95, "low": 19.95, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-06T09:58:31", "percent_change": 21.0926, "prev_day_close": 16.4749994277954}, {"option": "VST270416P00115000", "bid": 11.0, "bid_size": 256.0, "ask": 11.45, "ask_size": 76.0, "iv": 0.5248, "open_interest": 1402.0, "volume": 8.0, "delta": -0.3265, "gamma": 0.0085, "vega": 0.2976, "theta": -0.0489, "rho": -0.189, "theo": 11.17, "change": -4.75, "open": 12.88, "high": 12.88, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T15:35:05", "percent_change": -29.7806, "prev_day_close": 15.9499998092651}, {"option": "VST270416C00120000", "bid": 19.65, "bid_size": 316.0, "ask": 21.15, "ask_size": 400.0, "iv": 0.5194, "open_interest": 249.0, "volume": 6.0, "delta": 0.6369, "gamma": 0.0088, "vega": 0.3116, "theta": -0.0494, "rho": 0.258, "theo": 20.3776, "change": 5.76, "open": 19.0, "high": 20.4, "low": 19.0, "tick": "no_change", "last_trade_price": 20.16, "last_trade_time": "2026-11-06T15:49:59", "percent_change": 40.0, "prev_day_close": 14.4000000953674}, {"option": "VST270416P00120000", "bid": 12.9, "bid_size": 328.0, "ask": 14.3, "ask_size": 343.0, "iv": 0.5246, "open_interest": 599.0, "volume": 7.0, "delta": -0.3727, "gamma": 0.009, "vega": 0.3123, "theta": -0.0511, "rho": -0.2132, "theo": 13.4136, "change": -5.15, "open": 15.8, "high": 15.8, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T15:38:07", "percent_change": -27.6139, "prev_day_close": 18.6500005722046}, {"option": "VST270416C00125000", "bid": 17.15, "bid_size": 189.0, "ask": 18.65, "ask_size": 248.0, "iv": 0.5141, "open_interest": 42.0, "volume": 37.0, "delta": 0.5914, "gamma": 0.0091, "vega": 0.3222, "theta": -0.0508, "rho": 0.2438, "theo": 17.9263, "change": 6.23, "open": 16.5, "high": 18.23, "low": 15.75, "tick": "up", "last_trade_price": 18.23, "last_trade_time": "2026-11-06T15:11:51", "percent_change": 51.9167, "prev_day_close": 12.0}, {"option": "VST270416P00125000", "bid": 15.3, "bid_size": 353.0, "ask": 16.9, "ask_size": 327.0, "iv": 0.5209, "open_interest": 100.0, "volume": 6.0, "delta": -0.4198, "gamma": 0.0094, "vega": 0.3221, "theta": -0.0526, "rho": -0.2358, "theo": 15.9052, "change": -6.1, "open": 16.18, "high": 16.18, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-06T15:25:52", "percent_change": -28.046, "prev_day_close": 21.75}, {"option": "VST270416C00130000", "bid": 15.25, "bid_size": 154.0, "ask": 16.3, "ask_size": 308.0, "iv": 0.5136, "open_interest": 53.0, "volume": 18.0, "delta": 0.5459, "gamma": 0.0094, "vega": 0.3285, "theta": -0.0516, "rho": 0.2284, "theo": 15.7118, "change": 5.0, "open": 15.05, "high": 16.0, "low": 15.05, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T15:03:47", "percent_change": 45.4545, "prev_day_close": 11.0}, {"option": "VST270416P00130000", "bid": 18.0, "bid_size": 305.0, "ask": 19.2, "ask_size": 82.0, "iv": 0.5103, "open_interest": 199.0, "volume": 3.0, "delta": -0.467, "gamma": 0.0097, "vega": 0.3274, "theta": -0.0535, "rho": -0.257, "theo": 18.644, "change": -6.625, "open": 19.1, "high": 19.1, "low": 18.6, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T14:48:39", "percent_change": -25.9549, "prev_day_close": 25.5250005722046}, {"option": "VST270416C00135000", "bid": 12.95, "bid_size": 210.0, "ask": 14.75, "ask_size": 221.0, "iv": 0.5127, "open_interest": 88.0, "volume": 4.0, "delta": 0.5011, "gamma": 0.0095, "vega": 0.3305, "theta": -0.0517, "rho": 0.2126, "theo": 13.7248, "change": 4.14, "open": 13.0, "high": 13.65, "low": 13.0, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T14:47:02", "percent_change": 44.2781, "prev_day_close": 9.35000038146973}, {"option": "VST270416P00135000", "bid": 21.4, "bid_size": 10.0, "ask": 22.1, "ask_size": 39.0, "iv": 0.5128, "open_interest": 350.0, "volume": 1.0, "delta": -0.5138, "gamma": 0.0099, "vega": 0.3278, "theta": -0.0536, "rho": -0.2776, "theo": 21.6213, "change": -4.465, "open": 24.21, "high": 24.21, "low": 24.21, "tick": "down", "last_trade_price": 24.21, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -15.5711, "prev_day_close": 28.6749992370606}, {"option": "VST270416C00140000", "bid": 11.25, "bid_size": 291.0, "ask": 13.2, "ask_size": 400.0, "iv": 0.5148, "open_interest": 374.0, "volume": 7.0, "delta": 0.4576, "gamma": 0.0095, "vega": 0.3285, "theta": -0.0512, "rho": 0.1966, "theo": 11.9545, "change": 4.825, "open": 11.1, "high": 12.35, "low": 10.7, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T15:35:05", "percent_change": 64.1196, "prev_day_close": 7.52499985694885}, {"option": "VST270416P00140000", "bid": 24.0, "bid_size": 326.0, "ask": 25.6, "ask_size": 160.0, "iv": 0.5058, "open_interest": 334.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0099, "vega": 0.3239, "theta": -0.0532, "rho": -0.2935, "theo": 24.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-04T13:25:13", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "VST270416C00145000", "bid": 9.85, "bid_size": 364.0, "ask": 10.9, "ask_size": 377.0, "iv": 0.5043, "open_interest": 320.0, "volume": 1.0, "delta": 0.4158, "gamma": 0.0093, "vega": 0.3229, "theta": -0.0502, "rho": 0.1804, "theo": 10.3855, "change": 3.5, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T15:43:18", "percent_change": 51.4706, "prev_day_close": 6.79999995231628}, {"option": "VST270416P00145000", "bid": 27.25, "bid_size": 164.0, "ask": 29.55, "ask_size": 96.0, "iv": 0.5097, "open_interest": 95.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0099, "vega": 0.3166, "theta": -0.0522, "rho": -0.3068, "theo": 28.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.91, "last_trade_time": "2026-11-05T11:07:31", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "VST270416C00150000", "bid": 8.25, "bid_size": 251.0, "ask": 9.45, "ask_size": 141.0, "iv": 0.4981, "open_interest": 198.0, "volume": 27.0, "delta": 0.3762, "gamma": 0.0091, "vega": 0.3143, "theta": -0.0487, "rho": 0.165, "theo": 9.0035, "change": 2.95, "open": 7.52, "high": 9.5, "low": 7.27, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T13:39:27", "percent_change": 51.3043, "prev_day_close": 5.75}, {"option": "VST270416P00150000", "bid": 30.85, "bid_size": 123.0, "ask": 33.15, "ask_size": 68.0, "iv": 0.5079, "open_interest": 38.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0097, "vega": 0.3047, "theta": -0.0507, "rho": -0.3194, "theo": 31.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-11-04T15:39:32", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "VST270416C00155000", "bid": 6.65, "bid_size": 432.0, "ask": 8.4, "ask_size": 342.0, "iv": 0.493, "open_interest": 136.0, "volume": 2.0, "delta": 0.3391, "gamma": 0.0088, "vega": 0.303, "theta": -0.0468, "rho": 0.1498, "theo": 7.7917, "change": 1.5, "open": 6.32, "high": 6.65, "low": 6.32, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T10:01:27", "percent_change": 29.1262, "prev_day_close": 5.15000009536743}, {"option": "VST270416P00155000", "bid": 34.6, "bid_size": 161.0, "ask": 36.95, "ask_size": 109.0, "iv": 0.5062, "open_interest": 92.0, "volume": 1.0, "delta": -0.6856, "gamma": 0.0094, "vega": 0.2901, "theta": -0.0489, "rho": -0.3238, "theo": 35.6474, "change": -8.345, "open": 36.28, "high": 36.28, "low": 36.28, "tick": "down", "last_trade_price": 36.28, "last_trade_time": "2026-11-06T14:50:50", "percent_change": -18.7003, "prev_day_close": 44.625}, {"option": "VST270416C00160000", "bid": 6.05, "bid_size": 267.0, "ask": 7.25, "ask_size": 161.0, "iv": 0.498, "open_interest": 255.0, "volume": 10.0, "delta": 0.3046, "gamma": 0.0084, "vega": 0.2899, "theta": -0.0446, "rho": 0.1357, "theo": 6.7338, "change": 1.825, "open": 6.0, "high": 6.5, "low": 5.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:20:56", "percent_change": 39.0374, "prev_day_close": 4.67500007152557}, {"option": "VST270416P00160000", "bid": 38.75, "bid_size": 202.0, "ask": 40.9, "ask_size": 106.0, "iv": 0.5088, "open_interest": 78.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0091, "vega": 0.273, "theta": -0.0468, "rho": -0.327, "theo": 39.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-11-04T12:58:22", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "VST270416C00165000", "bid": 4.4, "bid_size": 392.0, "ask": 6.25, "ask_size": 159.0, "iv": 0.4822, "open_interest": 113.0, "volume": 2.0, "delta": 0.2727, "gamma": 0.008, "vega": 0.2751, "theta": -0.0423, "rho": 0.1221, "theo": 5.8139, "change": 1.725, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:23:13", "percent_change": 45.6954, "prev_day_close": 3.77500009536743}, {"option": "VST270416P00165000", "bid": 42.5, "bid_size": 64.0, "ask": 44.95, "ask_size": 60.0, "iv": 0.5005, "open_interest": 18.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0088, "vega": 0.2542, "theta": -0.0445, "rho": -0.3229, "theo": 43.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-10-19T10:25:36", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "VST270416C00170000", "bid": 4.4, "bid_size": 233.0, "ask": 5.2, "ask_size": 183.0, "iv": 0.4915, "open_interest": 401.0, "volume": 3.0, "delta": 0.2436, "gamma": 0.0076, "vega": 0.2597, "theta": -0.0398, "rho": 0.1098, "theo": 5.0163, "change": 1.13, "open": 4.87, "high": 4.87, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T12:52:00", "percent_change": 31.2155, "prev_day_close": 3.62000000476837}, {"option": "VST270416P00170000", "bid": 46.9, "bid_size": 61.0, "ask": 49.2, "ask_size": 112.0, "iv": 0.5036, "open_interest": 2.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0084, "vega": 0.2334, "theta": -0.0422, "rho": -0.3192, "theo": 47.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-10-13T14:41:25", "percent_change": 0.0, "prev_day_close": 58.3499984741211}, {"option": "VST270416C00175000", "bid": 3.8, "bid_size": 243.0, "ask": 4.65, "ask_size": 235.0, "iv": 0.4955, "open_interest": 253.0, "volume": 8.0, "delta": 0.217, "gamma": 0.0071, "vega": 0.2434, "theta": -0.0373, "rho": 0.0983, "theo": 4.327, "change": 1.35, "open": 4.01, "high": 4.28, "low": 4.01, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T12:12:05", "percent_change": 46.0751, "prev_day_close": 2.92999994754791}, {"option": "VST270416P00175000", "bid": 51.35, "bid_size": 87.0, "ask": 53.55, "ask_size": 28.0, "iv": 0.5055, "open_interest": 9.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.008, "vega": 0.2119, "theta": -0.0399, "rho": -0.302, "theo": 52.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.72, "last_trade_time": "2026-10-22T15:45:31", "percent_change": 0.0, "prev_day_close": 62.9249992370606}, {"option": "VST270416C00180000", "bid": 3.25, "bid_size": 400.0, "ask": 4.1, "ask_size": 194.0, "iv": 0.4973, "open_interest": 935.0, "volume": 37.0, "delta": 0.1931, "gamma": 0.0066, "vega": 0.2273, "theta": -0.0347, "rho": 0.0879, "theo": 3.7322, "change": 1.105, "open": 3.72, "high": 3.72, "low": 3.45, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-06T15:29:32", "percent_change": 43.0799, "prev_day_close": 2.56499993801117}, {"option": "VST270416P00180000", "bid": 55.85, "bid_size": 28.0, "ask": 58.0, "ask_size": 28.0, "iv": 0.5063, "open_interest": 11.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0077, "vega": 0.1893, "theta": -0.0377, "rho": -0.2906, "theo": 56.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-10-14T12:50:17", "percent_change": 0.0, "prev_day_close": 67.6749992370606}, {"option": "VST270416C00185000", "bid": 2.15, "bid_size": 395.0, "ask": 3.75, "ask_size": 209.0, "iv": 0.4869, "open_interest": 166.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0061, "vega": 0.211, "theta": -0.0322, "rho": 0.0783, "theo": 3.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T10:40:56", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "VST270416P00185000", "bid": 60.1, "bid_size": 108.0, "ask": 62.6, "ask_size": 28.0, "iv": 0.4986, "open_interest": 3.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0073, "vega": 0.1663, "theta": -0.0354, "rho": -0.2658, "theo": 61.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-05T09:34:16", "percent_change": 0.0, "prev_day_close": 72.3250007629394}, {"option": "VST270416C00190000", "bid": 2.39, "bid_size": 398.0, "ask": 3.15, "ask_size": 331.0, "iv": 0.5, "open_interest": 594.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0057, "vega": 0.1955, "theta": -0.0298, "rho": 0.0698, "theo": 2.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T15:49:57", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "VST270416P00190000", "bid": 64.75, "bid_size": 24.0, "ask": 67.35, "ask_size": 19.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.007, "vega": 0.1407, "theta": -0.0339, "rho": -0.2375, "theo": 66.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "VST270416C00195000", "bid": 1.57, "bid_size": 542.0, "ask": 2.69, "ask_size": 297.0, "iv": 0.4854, "open_interest": 97.0, "volume": 2.0, "delta": 0.1349, "gamma": 0.0052, "vega": 0.1802, "theta": -0.0275, "rho": 0.062, "theo": 2.4012, "change": 1.37, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T12:17:20", "percent_change": 81.5476, "prev_day_close": 1.68000000715256}, {"option": "VST270416P00195000", "bid": 69.55, "bid_size": 23.0, "ask": 71.95, "ask_size": 16.0, "iv": 0.5004, "open_interest": 1.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0066, "vega": 0.1187, "theta": -0.0322, "rho": -0.2025, "theo": 70.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.42, "last_trade_time": "2026-10-16T15:45:30", "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "VST270416C00200000", "bid": 1.31, "bid_size": 556.0, "ask": 2.81, "ask_size": 400.0, "iv": 0.5008, "open_interest": 341.0, "volume": 1.0, "delta": 0.1196, "gamma": 0.0048, "vega": 0.1658, "theta": -0.0252, "rho": 0.0552, "theo": 2.0764, "change": 0.775, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:34:27", "percent_change": 60.3113, "prev_day_close": 1.28500002622604}, {"option": "VST270416P00200000", "bid": 74.2, "bid_size": 19.0, "ask": 76.75, "ask_size": 16.0, "iv": 0.4912, "open_interest": 1.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0062, "vega": 0.0871, "theta": -0.03, "rho": -0.1574, "theo": 75.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.02, "last_trade_time": "2026-10-30T12:21:41", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "VST270416C00210000", "bid": 1.27, "bid_size": 336.0, "ask": 1.73, "ask_size": 219.0, "iv": 0.4994, "open_interest": 352.0, "volume": 4.0, "delta": 0.0939, "gamma": 0.004, "vega": 0.1393, "theta": -0.0212, "rho": 0.0435, "theo": 1.5576, "change": 0.39, "open": 1.5, "high": 1.61, "low": 1.5, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T15:26:14", "percent_change": 31.9672, "prev_day_close": 1.21999996900558}, {"option": "VST270416P00210000", "bid": 84.05, "bid_size": 24.0, "ask": 86.5, "ask_size": 16.0, "iv": 0.4874, "open_interest": 1.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0046, "vega": 0.0447, "theta": -0.0251, "rho": -0.0574, "theo": 85.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.22, "last_trade_time": "2026-11-02T12:30:10", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "VST270416C00220000", "bid": 0.66, "bid_size": 570.0, "ask": 1.77, "ask_size": 460.0, "iv": 0.5094, "open_interest": 950.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0033, "vega": 0.1164, "theta": -0.0177, "rho": 0.0343, "theo": 1.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T11:54:34", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "VST270416P00220000", "bid": 93.85, "bid_size": 13.0, "ask": 97.3, "ask_size": 13.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0024, "vega": 0.018, "theta": -0.0104, "rho": -0.0266, "theo": 95.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.899997711182}, {"option": "VST270416C00230000", "bid": 0.47, "bid_size": 238.0, "ask": 1.51, "ask_size": 225.0, "iv": 0.5185, "open_interest": 42.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0027, "vega": 0.0969, "theta": -0.0147, "rho": 0.0271, "theo": 0.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-10-30T10:16:18", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "VST270416P00230000", "bid": 103.3, "bid_size": 8.0, "ask": 107.4, "ask_size": 9.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 105.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.024997711182}, {"option": "VST270416C00240000", "bid": 0.31, "bid_size": 207.0, "ask": 1.22, "ask_size": 217.0, "iv": 0.5215, "open_interest": 89.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0023, "vega": 0.0803, "theta": -0.0122, "rho": 0.0214, "theo": 0.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "VST270416P00240000", "bid": 113.95, "bid_size": 9.0, "ask": 117.15, "ask_size": 9.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 115.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.025001525879}, {"option": "VST270617C00060000", "bid": 65.85, "bid_size": 43.0, "ask": 68.4, "ask_size": 28.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0013, "vega": 0.0731, "theta": -0.0051, "rho": 0.3262, "theo": 67.1932, "change": 0.0, "open": 0.0, "high": 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": "VST270617P00060000", "bid": 0.5, "bid_size": 246.0, "ask": 1.69, "ask_size": 517.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0013, "vega": 0.0737, "theta": -0.0098, "rho": -0.0288, "theo": 0.9202, "change": 0.0, "open": 0.0, "high": 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": "VST270617C00065000", "bid": 61.35, "bid_size": 28.0, "ask": 64.0, "ask_size": 28.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0017, "vega": 0.094, "theta": -0.008, "rho": 0.3444, "theo": 62.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "VST270617P00065000", "bid": 0.96, "bid_size": 230.0, "ask": 1.8, "ask_size": 630.0, "iv": 0.6032, "open_interest": 107.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0017, "vega": 0.0951, "theta": -0.0124, "rho": -0.0394, "theo": 1.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T12:40:50", "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "VST270617C00070000", "bid": 56.85, "bid_size": 100.0, "ask": 59.1, "ask_size": 13.0, "iv": 0.5511, "open_interest": 20.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0021, "vega": 0.1176, "theta": -0.0111, "rho": 0.3597, "theo": 58.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-04T10:13:59", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "VST270617P00070000", "bid": 1.44, "bid_size": 234.0, "ask": 2.55, "ask_size": 767.0, "iv": 0.6011, "open_interest": 79.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0022, "vega": 0.1185, "theta": -0.0153, "rho": -0.0522, "theo": 1.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-05T12:44:15", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "VST270617C00075000", "bid": 52.65, "bid_size": 31.0, "ask": 55.5, "ask_size": 19.0, "iv": 0.5734, "open_interest": 3.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0026, "vega": 0.1435, "theta": -0.0145, "rho": 0.372, "theo": 54.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.34, "last_trade_time": "2026-10-13T13:09:25", "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "VST270617P00075000", "bid": 2.1, "bid_size": 170.0, "ask": 3.2, "ask_size": 711.0, "iv": 0.5909, "open_interest": 45.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0027, "vega": 0.1448, "theta": -0.0184, "rho": -0.0677, "theo": 2.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-05T13:36:43", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VST270617C00080000", "bid": 48.55, "bid_size": 103.0, "ask": 50.75, "ask_size": 18.0, "iv": 0.5454, "open_interest": 14.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0032, "vega": 0.171, "theta": -0.018, "rho": 0.3812, "theo": 49.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.94, "last_trade_time": "2026-10-30T12:50:36", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "VST270617P00080000", "bid": 2.73, "bid_size": 263.0, "ask": 4.2, "ask_size": 837.0, "iv": 0.5826, "open_interest": 152.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0032, "vega": 0.1727, "theta": -0.0216, "rho": -0.0856, "theo": 3.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T15:08:59", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "VST270617C00085000", "bid": 44.6, "bid_size": 259.0, "ask": 47.0, "ask_size": 210.0, "iv": 0.5457, "open_interest": 21.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0038, "vega": 0.1992, "theta": -0.0216, "rho": 0.3873, "theo": 46.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-10-07T15:32:21", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VST270617P00085000", "bid": 3.7, "bid_size": 374.0, "ask": 4.35, "ask_size": 288.0, "iv": 0.5545, "open_interest": 78.0, "volume": 1.0, "delta": -0.1254, "gamma": 0.0038, "vega": 0.2012, "theta": -0.025, "rho": -0.1061, "theo": 4.0745, "change": -1.975, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:36:58", "percent_change": -33.3333, "prev_day_close": 5.92500019073486}, {"option": "VST270617C00090000", "bid": 40.75, "bid_size": 274.0, "ask": 43.2, "ask_size": 219.0, "iv": 0.5381, "open_interest": 30.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0044, "vega": 0.2279, "theta": -0.0251, "rho": 0.3898, "theo": 42.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-11-04T12:18:50", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "VST270617P00090000", "bid": 4.7, "bid_size": 233.0, "ask": 5.45, "ask_size": 353.0, "iv": 0.5457, "open_interest": 499.0, "volume": 9.0, "delta": -0.1529, "gamma": 0.0045, "vega": 0.2301, "theta": -0.0282, "rho": -0.1289, "theo": 5.1674, "change": -1.9, "open": 6.2, "high": 6.2, "low": 5.2, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T12:49:28", "percent_change": -25.8503, "prev_day_close": 7.34999990463257}, {"option": "VST270617C00095000", "bid": 37.2, "bid_size": 270.0, "ask": 39.65, "ask_size": 202.0, "iv": 0.5349, "open_interest": 23.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.005, "vega": 0.2559, "theta": -0.0284, "rho": 0.3892, "theo": 38.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-11-04T13:53:54", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "VST270617P00095000", "bid": 6.0, "bid_size": 264.0, "ask": 6.85, "ask_size": 247.0, "iv": 0.5423, "open_interest": 1554.0, "volume": 15.0, "delta": -0.1832, "gamma": 0.0051, "vega": 0.2584, "theta": -0.0314, "rho": -0.154, "theo": 6.4481, "change": -2.725, "open": 7.0, "high": 7.0, "low": 6.25, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:36:09", "percent_change": -30.1939, "prev_day_close": 9.02500009536743}, {"option": "VST270617C00100000", "bid": 34.1, "bid_size": 262.0, "ask": 36.25, "ask_size": 233.0, "iv": 0.5354, "open_interest": 109.0, "volume": 9.0, "delta": 0.7902, "gamma": 0.0055, "vega": 0.2825, "theta": -0.0316, "rho": 0.3856, "theo": 35.2304, "change": 7.575, "open": 36.1, "high": 36.1, "low": 34.2, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-11-06T14:26:19", "percent_change": 27.9263, "prev_day_close": 27.125}, {"option": "VST270617P00100000", "bid": 7.4, "bid_size": 237.0, "ask": 8.35, "ask_size": 260.0, "iv": 0.5356, "open_interest": 905.0, "volume": 105.0, "delta": -0.2161, "gamma": 0.0057, "vega": 0.2849, "theta": -0.0344, "rho": -0.1805, "theo": 7.9267, "change": -3.325, "open": 8.6, "high": 9.1, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:33:04", "percent_change": -30.1587, "prev_day_close": 11.0250000953674}, {"option": "VST270617C00105000", "bid": 30.55, "bid_size": 307.0, "ask": 33.05, "ask_size": 241.0, "iv": 0.5247, "open_interest": 14.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0061, "vega": 0.3072, "theta": -0.0345, "rho": 0.3789, "theo": 32.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-11-05T15:24:33", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "VST270617P00105000", "bid": 9.1, "bid_size": 302.0, "ask": 10.1, "ask_size": 177.0, "iv": 0.5316, "open_interest": 247.0, "volume": 1.0, "delta": -0.2513, "gamma": 0.0063, "vega": 0.3096, "theta": -0.0371, "rho": -0.2083, "theo": 9.6155, "change": -3.34, "open": 9.91, "high": 9.91, "low": 9.91, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-11-06T14:23:15", "percent_change": -25.2075, "prev_day_close": 13.25}, {"option": "VST270617C00110000", "bid": 28.2, "bid_size": 229.0, "ask": 30.05, "ask_size": 255.0, "iv": 0.5304, "open_interest": 50.0, "volume": 13.0, "delta": 0.7202, "gamma": 0.0066, "vega": 0.3291, "theta": -0.037, "rho": 0.37, "theo": 29.0288, "change": 6.79, "open": 27.0, "high": 28.49, "low": 26.9, "tick": "no_change", "last_trade_price": 28.49, "last_trade_time": "2026-11-06T13:42:27", "percent_change": 31.2903, "prev_day_close": 21.7000007629395}, {"option": "VST270617P00110000", "bid": 10.9, "bid_size": 267.0, "ask": 11.85, "ask_size": 98.0, "iv": 0.5232, "open_interest": 3227.0, "volume": 2.0, "delta": -0.2883, "gamma": 0.0068, "vega": 0.3318, "theta": -0.0394, "rho": -0.2374, "theo": 11.5158, "change": -3.025, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T09:46:06", "percent_change": -19.4847, "prev_day_close": 15.5250005722046}, {"option": "VST270617C00115000", "bid": 25.5, "bid_size": 237.0, "ask": 26.75, "ask_size": 209.0, "iv": 0.52, "open_interest": 25.0, "volume": 6.0, "delta": 0.6831, "gamma": 0.007, "vega": 0.3479, "theta": -0.0391, "rho": 0.3586, "theo": 26.2406, "change": 6.295, "open": 23.78, "high": 25.82, "low": 23.78, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-11-06T12:58:22", "percent_change": 32.2407, "prev_day_close": 19.5250005722046}, {"option": "VST270617P00115000", "bid": 13.05, "bid_size": 244.0, "ask": 14.6, "ask_size": 316.0, "iv": 0.5288, "open_interest": 823.0, "volume": 1.0, "delta": -0.3268, "gamma": 0.0073, "vega": 0.3498, "theta": -0.0414, "rho": -0.2664, "theo": 13.6333, "change": -4.55, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T13:00:18", "percent_change": -24.7956, "prev_day_close": 18.3499994277954}, {"option": "VST270617C00120000", "bid": 22.95, "bid_size": 374.0, "ask": 24.25, "ask_size": 197.0, "iv": 0.5179, "open_interest": 143.0, "volume": 63.0, "delta": 0.6451, "gamma": 0.0074, "vega": 0.3633, "theta": -0.0408, "rho": 0.3453, "theo": 23.6595, "change": 6.8, "open": 20.39, "high": 24.17, "low": 20.39, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-11-06T15:26:10", "percent_change": 39.4203, "prev_day_close": 17.25}, {"option": "VST270617P00120000", "bid": 15.4, "bid_size": 400.0, "ask": 16.95, "ask_size": 314.0, "iv": 0.5253, "open_interest": 673.0, "volume": 1.0, "delta": -0.3663, "gamma": 0.0077, "vega": 0.3646, "theta": -0.043, "rho": -0.295, "theo": 15.967, "change": -4.92, "open": 16.08, "high": 16.08, "low": 16.08, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-11-06T15:59:10", "percent_change": -23.4286, "prev_day_close": 21.0}, {"option": "VST270617C00125000", "bid": 20.4, "bid_size": 400.0, "ask": 21.8, "ask_size": 154.0, "iv": 0.5114, "open_interest": 123.0, "volume": 16.0, "delta": 0.6069, "gamma": 0.0076, "vega": 0.375, "theta": -0.0421, "rho": 0.3307, "theo": 21.2837, "change": 6.25, "open": 19.0, "high": 21.7, "low": 18.7, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T15:39:21", "percent_change": 40.9836, "prev_day_close": 15.25}, {"option": "VST270617P00125000", "bid": 17.75, "bid_size": 263.0, "ask": 19.85, "ask_size": 418.0, "iv": 0.524, "open_interest": 501.0, "volume": 2.0, "delta": -0.4062, "gamma": 0.008, "vega": 0.3754, "theta": -0.0442, "rho": -0.3229, "theo": 18.5119, "change": -5.075, "open": 19.1, "high": 19.25, "low": 19.1, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T14:06:31", "percent_change": -20.8633, "prev_day_close": 24.3249998092651}, {"option": "VST270617C00130000", "bid": 18.55, "bid_size": 297.0, "ask": 19.65, "ask_size": 138.0, "iv": 0.5133, "open_interest": 244.0, "volume": 98.0, "delta": 0.5687, "gamma": 0.0079, "vega": 0.383, "theta": -0.0429, "rho": 0.3146, "theo": 19.1061, "change": 5.35, "open": 17.0, "high": 19.75, "low": 17.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T15:28:04", "percent_change": 39.6296, "prev_day_close": 13.5}, {"option": "VST270617P00130000", "bid": 20.45, "bid_size": 317.0, "ask": 22.65, "ask_size": 211.0, "iv": 0.5208, "open_interest": 3396.0, "volume": 7.0, "delta": -0.4463, "gamma": 0.0082, "vega": 0.3822, "theta": -0.045, "rho": -0.3495, "theo": 21.2683, "change": -4.425, "open": 23.25, "high": 23.25, "low": 23.25, "tick": "no_change", "last_trade_price": 23.25, "last_trade_time": "2026-11-06T10:32:18", "percent_change": -15.9892, "prev_day_close": 27.6750001907349}, {"option": "VST270617C00135000", "bid": 16.4, "bid_size": 528.0, "ask": 18.2, "ask_size": 400.0, "iv": 0.5156, "open_interest": 1218.0, "volume": 49.0, "delta": 0.531, "gamma": 0.008, "vega": 0.3875, "theta": -0.0434, "rho": 0.2982, "theo": 17.1201, "change": 4.92, "open": 15.6, "high": 17.5, "low": 14.68, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-11-06T15:49:46", "percent_change": 41.1716, "prev_day_close": 11.9499998092651}, {"option": "VST270617P00135000", "bid": 23.45, "bid_size": 292.0, "ask": 25.2, "ask_size": 206.0, "iv": 0.5136, "open_interest": 1286.0, "volume": 6.0, "delta": -0.4861, "gamma": 0.0084, "vega": 0.3852, "theta": -0.0453, "rho": -0.3744, "theo": 24.2222, "change": -6.175, "open": 25.75, "high": 26.6, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-06T11:30:19", "percent_change": -20.0, "prev_day_close": 30.875}, {"option": "VST270617C00140000", "bid": 14.35, "bid_size": 408.0, "ask": 16.2, "ask_size": 353.0, "iv": 0.5078, "open_interest": 326.0, "volume": 25.0, "delta": 0.4942, "gamma": 0.008, "vega": 0.3885, "theta": -0.0434, "rho": 0.2808, "theo": 15.3158, "change": 4.625, "open": 13.4, "high": 15.4, "low": 13.4, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T15:23:40", "percent_change": 42.9234, "prev_day_close": 10.7750000953674}, {"option": "VST270617P00140000", "bid": 26.55, "bid_size": 312.0, "ask": 28.6, "ask_size": 316.0, "iv": 0.514, "open_interest": 641.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0086, "vega": 0.3841, "theta": -0.0453, "rho": -0.3951, "theo": 27.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2026-11-05T13:54:22", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "VST270617C00145000", "bid": 13.0, "bid_size": 311.0, "ask": 14.6, "ask_size": 324.0, "iv": 0.51, "open_interest": 804.0, "volume": 4.0, "delta": 0.4585, "gamma": 0.008, "vega": 0.3864, "theta": -0.0431, "rho": 0.2638, "theo": 13.6833, "change": 3.85, "open": 12.0, "high": 13.4, "low": 12.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T11:30:15", "percent_change": 41.1765, "prev_day_close": 9.34999990463257}, {"option": "VST270617P00145000", "bid": 29.85, "bid_size": 272.0, "ask": 31.8, "ask_size": 177.0, "iv": 0.5102, "open_interest": 147.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0086, "vega": 0.3795, "theta": -0.045, "rho": -0.4137, "theo": 30.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.63, "last_trade_time": "2026-11-05T09:54:27", "percent_change": 0.0, "prev_day_close": 38.2249984741211}, {"option": "VST270617C00150000", "bid": 11.65, "bid_size": 400.0, "ask": 12.55, "ask_size": 10.0, "iv": 0.5025, "open_interest": 280.0, "volume": 21.0, "delta": 0.4242, "gamma": 0.008, "vega": 0.3813, "theta": -0.0424, "rho": 0.2463, "theo": 12.2111, "change": 3.9, "open": 11.0, "high": 12.25, "low": 10.1, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-06T15:54:15", "percent_change": 46.7066, "prev_day_close": 8.34999990463257}, {"option": "VST270617P00150000", "bid": 33.3, "bid_size": 255.0, "ask": 35.65, "ask_size": 327.0, "iv": 0.5126, "open_interest": 502.0, "volume": 3.0, "delta": -0.6004, "gamma": 0.0086, "vega": 0.3714, "theta": -0.0443, "rho": -0.4289, "theo": 34.2092, "change": -7.485, "open": 35.03, "high": 35.03, "low": 34.54, "tick": "down", "last_trade_price": 34.54, "last_trade_time": "2026-11-06T15:23:36", "percent_change": -17.8108, "prev_day_close": 42.0249996185303}, {"option": "VST270617C00155000", "bid": 10.25, "bid_size": 276.0, "ask": 11.6, "ask_size": 155.0, "iv": 0.5051, "open_interest": 385.0, "volume": 4.0, "delta": 0.3914, "gamma": 0.0078, "vega": 0.374, "theta": -0.0415, "rho": 0.2297, "theo": 10.888, "change": 2.695, "open": 9.65, "high": 10.22, "low": 9.65, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-06T11:43:07", "percent_change": 35.814, "prev_day_close": 7.52500009536743}, {"option": "VST270617P00155000", "bid": 37.1, "bid_size": 257.0, "ask": 39.2, "ask_size": 174.0, "iv": 0.5119, "open_interest": 147.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0085, "vega": 0.3607, "theta": -0.0433, "rho": -0.4393, "theo": 37.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-11-02T12:31:13", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "VST270617C00160000", "bid": 9.15, "bid_size": 298.0, "ask": 10.1, "ask_size": 136.0, "iv": 0.501, "open_interest": 204.0, "volume": 48.0, "delta": 0.3604, "gamma": 0.0076, "vega": 0.3644, "theta": -0.0404, "rho": 0.2131, "theo": 9.7014, "change": 3.47, "open": 9.1, "high": 9.8, "low": 9.1, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-11-06T15:54:15", "percent_change": 55.52, "prev_day_close": 6.25}, {"option": "VST270617P00160000", "bid": 40.55, "bid_size": 297.0, "ask": 42.95, "ask_size": 168.0, "iv": 0.5049, "open_interest": 2373.0, "volume": 1.0, "delta": -0.6698, "gamma": 0.0084, "vega": 0.3466, "theta": -0.0421, "rho": -0.4474, "theo": 41.6882, "change": -5.22, "open": 44.98, "high": 44.98, "low": 44.98, "tick": "down", "last_trade_price": 44.98, "last_trade_time": "2026-11-06T10:12:13", "percent_change": -10.3984, "prev_day_close": 50.2000007629394}, {"option": "VST270617C00165000", "bid": 7.85, "bid_size": 463.0, "ask": 9.3, "ask_size": 384.0, "iv": 0.5004, "open_interest": 212.0, "volume": 25.0, "delta": 0.3312, "gamma": 0.0074, "vega": 0.3532, "theta": -0.0391, "rho": 0.1974, "theo": 8.641, "change": 2.975, "open": 7.33, "high": 8.7, "low": 7.33, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T12:22:12", "percent_change": 51.9651, "prev_day_close": 5.72499990463257}, {"option": "VST270617P00165000", "bid": 44.9, "bid_size": 206.0, "ask": 46.9, "ask_size": 170.0, "iv": 0.5102, "open_interest": 202.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0082, "vega": 0.3311, "theta": -0.0407, "rho": -0.4516, "theo": 45.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.82, "last_trade_time": "2026-11-05T09:32:18", "percent_change": 0.0, "prev_day_close": 55.0749988555908}, {"option": "VST270617C00170000", "bid": 7.0, "bid_size": 359.0, "ask": 8.3, "ask_size": 176.0, "iv": 0.5004, "open_interest": 204.0, "volume": 25.0, "delta": 0.3038, "gamma": 0.0071, "vega": 0.3406, "theta": -0.0377, "rho": 0.1823, "theo": 7.694, "change": 1.45, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T10:01:46", "percent_change": 28.4314, "prev_day_close": 5.10000014305115}, {"option": "VST270617P00170000", "bid": 48.6, "bid_size": 140.0, "ask": 50.95, "ask_size": 111.0, "iv": 0.5035, "open_interest": 26.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.008, "vega": 0.312, "theta": -0.0392, "rho": -0.4489, "theo": 49.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-10-08T09:43:02", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "VST270617C00175000", "bid": 6.35, "bid_size": 448.0, "ask": 7.25, "ask_size": 247.0, "iv": 0.4997, "open_interest": 252.0, "volume": 4.0, "delta": 0.2783, "gamma": 0.0068, "vega": 0.3269, "theta": -0.0361, "rho": 0.1679, "theo": 6.8511, "change": 2.675, "open": 6.3, "high": 7.25, "low": 6.3, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T15:58:00", "percent_change": 58.4699, "prev_day_close": 4.57500004768372}, {"option": "VST270617P00175000", "bid": 52.85, "bid_size": 142.0, "ask": 55.15, "ask_size": 61.0, "iv": 0.5044, "open_interest": 37.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0078, "vega": 0.2944, "theta": -0.0376, "rho": -0.444, "theo": 53.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.33, "last_trade_time": "2026-11-05T11:31:42", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "VST270617C00180000", "bid": 5.5, "bid_size": 400.0, "ask": 6.5, "ask_size": 147.0, "iv": 0.4978, "open_interest": 619.0, "volume": 14.0, "delta": 0.2546, "gamma": 0.0066, "vega": 0.3128, "theta": -0.0345, "rho": 0.1547, "theo": 6.1008, "change": 2.12, "open": 5.24, "high": 6.07, "low": 5.24, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-06T15:19:37", "percent_change": 53.6709, "prev_day_close": 3.95000004768372}, {"option": "VST270617P00180000", "bid": 57.2, "bid_size": 126.0, "ask": 59.45, "ask_size": 109.0, "iv": 0.5053, "open_interest": 30.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0075, "vega": 0.271, "theta": -0.036, "rho": -0.4273, "theo": 58.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.85, "last_trade_time": "2026-11-05T11:19:59", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "VST270617C00185000", "bid": 5.4, "bid_size": 3.0, "ask": 5.95, "ask_size": 400.0, "iv": 0.509, "open_interest": 1102.0, "volume": 23.0, "delta": 0.2327, "gamma": 0.0062, "vega": 0.2978, "theta": -0.0328, "rho": 0.1419, "theo": 5.4332, "change": 1.795, "open": 5.0, "high": 5.57, "low": 5.0, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-11-06T15:36:13", "percent_change": 47.5497, "prev_day_close": 3.77499997615814}, {"option": "VST270617P00185000", "bid": 61.6, "bid_size": 111.0, "ask": 63.8, "ask_size": 31.0, "iv": 0.5048, "open_interest": 24.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0073, "vega": 0.2524, "theta": -0.0344, "rho": -0.4174, "theo": 62.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.73, "last_trade_time": "2026-08-07T12:39:02", "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "VST270617C00190000", "bid": 4.35, "bid_size": 258.0, "ask": 5.2, "ask_size": 285.0, "iv": 0.4985, "open_interest": 681.0, "volume": 4.0, "delta": 0.2126, "gamma": 0.0059, "vega": 0.283, "theta": -0.0312, "rho": 0.1303, "theo": 4.8431, "change": 1.575, "open": 4.9, "high": 4.9, "low": 4.55, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T15:06:05", "percent_change": 49.6063, "prev_day_close": 3.17499995231628}, {"option": "VST270617P00190000", "bid": 65.7, "bid_size": 21.0, "ask": 68.35, "ask_size": 5.0, "iv": 0.4983, "open_interest": 6.0, "volume": 4.0, "delta": -0.838, "gamma": 0.007, "vega": 0.2289, "theta": -0.0328, "rho": -0.3812, "theo": 67.0821, "change": -10.945, "open": 66.98, "high": 66.98, "low": 66.98, "tick": "down", "last_trade_price": 66.98, "last_trade_time": "2026-11-06T15:44:33", "percent_change": -14.0456, "prev_day_close": 77.9249992370606}, {"option": "VST270617C00195000", "bid": 3.8, "bid_size": 316.0, "ask": 4.8, "ask_size": 161.0, "iv": 0.5004, "open_interest": 410.0, "volume": 2.0, "delta": 0.194, "gamma": 0.0056, "vega": 0.2682, "theta": -0.0295, "rho": 0.1194, "theo": 4.318, "change": 1.305, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T15:05:05", "percent_change": 44.3124, "prev_day_close": 2.9449999332428}, {"option": "VST270617P00195000", "bid": 70.45, "bid_size": 332.0, "ask": 73.0, "ask_size": 218.0, "iv": 0.5049, "open_interest": 5415.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0068, "vega": 0.2042, "theta": -0.0314, "rho": -0.3755, "theo": 71.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-11-02T11:06:53", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "VST270617C00200000", "bid": 3.6, "bid_size": 15.0, "ask": 4.95, "ask_size": 13.0, "iv": 0.4963, "open_interest": 1260.0, "volume": 44.0, "delta": 0.177, "gamma": 0.0053, "vega": 0.2532, "theta": -0.0279, "rho": 0.1092, "theo": 3.8529, "change": 1.15, "open": 3.46, "high": 4.04, "low": 3.2, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:51:19", "percent_change": 45.098, "prev_day_close": 2.55000007152557}, {"option": "VST270617P00200000", "bid": 75.35, "bid_size": 25.0, "ask": 77.45, "ask_size": 29.0, "iv": 0.5079, "open_interest": 13.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0067, "vega": 0.183, "theta": -0.0299, "rho": -0.3491, "theo": 76.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.9, "last_trade_time": "2026-11-05T10:55:12", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "VST270617C00210000", "bid": 2.79, "bid_size": 14.0, "ask": 3.75, "ask_size": 347.0, "iv": 0.511, "open_interest": 109.0, "volume": 1.0, "delta": 0.1472, "gamma": 0.0047, "vega": 0.2249, "theta": -0.0247, "rho": 0.0916, "theo": 3.0745, "change": 0.3, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T10:19:27", "percent_change": 12.5523, "prev_day_close": 2.38999998569489}, {"option": "VST270617P00210000", "bid": 84.3, "bid_size": 13.0, "ask": 87.1, "ask_size": 13.0, "iv": 0.4987, "open_interest": 4.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0064, "vega": 0.1329, "theta": -0.0273, "rho": -0.2735, "theo": 85.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-11-03T11:31:21", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "VST270617C00220000", "bid": 1.7, "bid_size": 418.0, "ask": 3.2, "ask_size": 353.0, "iv": 0.5028, "open_interest": 236.0, "volume": 1.0, "delta": 0.1225, "gamma": 0.0041, "vega": 0.1983, "theta": -0.0218, "rho": 0.0766, "theo": 2.463, "change": 0.575, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T13:26:55", "percent_change": 32.7635, "prev_day_close": 1.75499999523163}, {"option": "VST270617P00220000", "bid": 94.0, "bid_size": 13.0, "ask": 96.8, "ask_size": 13.0, "iv": 0.5004, "open_interest": 3.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0055, "vega": 0.0808, "theta": -0.0265, "rho": -0.119, "theo": 95.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.95, "last_trade_time": "2026-08-28T15:05:13", "percent_change": 0.0, "prev_day_close": 107.025001525879}, {"option": "VST270617C00230000", "bid": 1.3, "bid_size": 532.0, "ask": 2.45, "ask_size": 290.0, "iv": 0.4987, "open_interest": 203.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0036, "vega": 0.174, "theta": -0.0191, "rho": 0.064, "theo": 1.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:02:42", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "VST270617P00230000", "bid": 103.85, "bid_size": 13.0, "ask": 106.65, "ask_size": 13.0, "iv": 0.4938, "open_interest": 1.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0036, "vega": 0.0388, "theta": -0.023, "rho": -0.0679, "theo": 105.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-08-14T09:34:48", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "VST270617C00240000", "bid": 1.15, "bid_size": 436.0, "ask": 2.09, "ask_size": 344.0, "iv": 0.508, "open_interest": 308.0, "volume": 1.0, "delta": 0.085, "gamma": 0.0031, "vega": 0.1525, "theta": -0.0167, "rho": 0.0536, "theo": 1.6013, "change": 0.265, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T10:09:01", "percent_change": 19.4139, "prev_day_close": 1.36500000953674}, {"option": "VST270617P00240000", "bid": 113.75, "bid_size": 13.0, "ask": 117.35, "ask_size": 13.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0018, "vega": 0.0037, "theta": -0.0097, "rho": 0.0, "theo": 115.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.074996948242}, {"option": "VST270917C00060000", "bid": 66.4, "bid_size": 46.0, "ask": 69.7, "ask_size": 28.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0014, "vega": 0.1144, "theta": -0.0055, "rho": 0.4332, "theo": 68.4096, "change": 0.0, "open": 0.0, "high": 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": "VST270917P00060000", "bid": 0.5, "bid_size": 519.0, "ask": 2.38, "ask_size": 503.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0015, "vega": 0.1155, "theta": -0.0106, "rho": -0.0596, "theo": 1.6534, "change": 0.0, "open": 0.0, "high": 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": "VST270917C00065000", "bid": 62.1, "bid_size": 111.0, "ask": 65.85, "ask_size": 109.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0018, "vega": 0.1406, "theta": -0.0081, "rho": 0.4546, "theo": 64.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "VST270917P00065000", "bid": 1.74, "bid_size": 16.0, "ask": 2.66, "ask_size": 206.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0018, "vega": 0.1424, "theta": -0.0129, "rho": -0.0776, "theo": 2.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.03000009059906}, {"option": "VST270917C00070000", "bid": 58.7, "bid_size": 113.0, "ask": 61.55, "ask_size": 115.0, "iv": 0.5754, "open_interest": 27.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0022, "vega": 0.1688, "theta": -0.0108, "rho": 0.4724, "theo": 60.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-05T12:53:29", "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "VST270917P00070000", "bid": 2.4, "bid_size": 20.0, "ask": 3.25, "ask_size": 259.0, "iv": 0.5659, "open_interest": 42.0, "volume": 3.0, "delta": -0.079, "gamma": 0.0022, "vega": 0.1706, "theta": -0.0152, "rho": -0.0985, "theo": 2.923, "change": -1.02, "open": 3.25, "high": 3.25, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-06T10:52:09", "percent_change": -25.8228, "prev_day_close": 3.95000004768372}, {"option": "VST270917C00075000", "bid": 54.65, "bid_size": 96.0, "ask": 57.5, "ask_size": 98.0, "iv": 0.5632, "open_interest": 14.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0026, "vega": 0.1984, "theta": -0.0135, "rho": 0.4864, "theo": 56.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-10-29T10:40:29", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "VST270917P00075000", "bid": 3.25, "bid_size": 17.0, "ask": 4.85, "ask_size": 404.0, "iv": 0.5782, "open_interest": 28.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0027, "vega": 0.2004, "theta": -0.0177, "rho": -0.1224, "theo": 3.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:34:30", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "VST270917C00080000", "bid": 50.8, "bid_size": 283.0, "ask": 53.7, "ask_size": 235.0, "iv": 0.5562, "open_interest": 32.0, "volume": 15.0, "delta": 0.8847, "gamma": 0.0031, "vega": 0.2284, "theta": -0.0163, "rho": 0.4968, "theo": 52.2648, "change": 6.075, "open": 48.77, "high": 50.58, "low": 48.29, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-11-06T09:32:20", "percent_change": 14.3872, "prev_day_close": 42.2250003814697}, {"option": "VST270917P00080000", "bid": 4.15, "bid_size": 30.0, "ask": 6.0, "ask_size": 398.0, "iv": 0.5707, "open_interest": 85.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0031, "vega": 0.2315, "theta": -0.0202, "rho": -0.1489, "theo": 4.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T12:47:26", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VST270917C00085000", "bid": 47.0, "bid_size": 250.0, "ask": 49.85, "ask_size": 230.0, "iv": 0.5438, "open_interest": 12.0, "volume": 2.0, "delta": 0.8615, "gamma": 0.0035, "vega": 0.2587, "theta": -0.019, "rho": 0.5034, "theo": 48.5984, "change": 7.725, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T14:06:35", "percent_change": 19.669, "prev_day_close": 39.2749996185303}, {"option": "VST270917P00085000", "bid": 5.3, "bid_size": 24.0, "ask": 6.8, "ask_size": 349.0, "iv": 0.556, "open_interest": 101.0, "volume": 17.0, "delta": -0.1436, "gamma": 0.0036, "vega": 0.2618, "theta": -0.0227, "rho": -0.178, "theo": 5.909, "change": -2.0, "open": 6.0, "high": 6.0, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T11:54:01", "percent_change": -25.8064, "prev_day_close": 7.74999976158142}, {"option": "VST270917C00090000", "bid": 43.6, "bid_size": 259.0, "ask": 46.25, "ask_size": 250.0, "iv": 0.5388, "open_interest": 42.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.004, "vega": 0.2883, "theta": -0.0216, "rho": 0.5066, "theo": 45.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.94, "last_trade_time": "2026-11-05T14:46:26", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "VST270917P00090000", "bid": 6.35, "bid_size": 220.0, "ask": 7.65, "ask_size": 261.0, "iv": 0.5367, "open_interest": 1259.0, "volume": 4.0, "delta": -0.1695, "gamma": 0.0041, "vega": 0.2918, "theta": -0.0251, "rho": -0.21, "theo": 7.2352, "change": -1.4, "open": 7.9, "high": 8.05, "low": 7.9, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T10:43:03", "percent_change": -14.8148, "prev_day_close": 9.44999980926514}, {"option": "VST270917C00095000", "bid": 40.25, "bid_size": 280.0, "ask": 42.95, "ask_size": 284.0, "iv": 0.5344, "open_interest": 30.0, "volume": 2.0, "delta": 0.8095, "gamma": 0.0044, "vega": 0.3167, "theta": -0.0241, "rho": 0.5064, "theo": 41.7692, "change": 7.325, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-06T10:52:20", "percent_change": 22.0799, "prev_day_close": 33.1749992370606}, {"option": "VST270917P00095000", "bid": 8.0, "bid_size": 214.0, "ask": 9.1, "ask_size": 215.0, "iv": 0.5338, "open_interest": 169.0, "volume": 7.0, "delta": -0.1972, "gamma": 0.0045, "vega": 0.3204, "theta": -0.0274, "rho": -0.2416, "theo": 8.7384, "change": -2.56, "open": 8.65, "high": 8.84, "low": 8.6, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-11-06T14:23:15", "percent_change": -22.4561, "prev_day_close": 11.3999996185303}, {"option": "VST270917C00100000", "bid": 37.3, "bid_size": 163.0, "ask": 39.8, "ask_size": 264.0, "iv": 0.5332, "open_interest": 222.0, "volume": 11.0, "delta": 0.7811, "gamma": 0.0048, "vega": 0.3435, "theta": -0.0264, "rho": 0.5028, "theo": 38.6163, "change": 7.57, "open": 35.79, "high": 37.92, "low": 34.8, "tick": "up", "last_trade_price": 37.92, "last_trade_time": "2026-11-06T12:02:26", "percent_change": 24.9423, "prev_day_close": 30.3500003814697}, {"option": "VST270917P00100000", "bid": 9.75, "bid_size": 46.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.5308, "open_interest": 648.0, "volume": 6.0, "delta": -0.2267, "gamma": 0.005, "vega": 0.3471, "theta": -0.0295, "rho": -0.2772, "theo": 10.425, "change": -2.825, "open": 11.2, "high": 11.2, "low": 10.15, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T12:48:25", "percent_change": -21.0428, "prev_day_close": 13.4250001907349}, {"option": "VST270917C00105000", "bid": 34.75, "bid_size": 131.0, "ask": 36.25, "ask_size": 140.0, "iv": 0.5271, "open_interest": 22.0, "volume": 3.0, "delta": 0.7515, "gamma": 0.0052, "vega": 0.3679, "theta": -0.0285, "rho": 0.4968, "theo": 35.6421, "change": 8.1, "open": 32.03, "high": 36.0, "low": 32.03, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-11-06T15:50:27", "percent_change": 29.1367, "prev_day_close": 27.7999992370605}, {"option": "VST270917P00105000", "bid": 11.7, "bid_size": 11.0, "ask": 13.45, "ask_size": 346.0, "iv": 0.5384, "open_interest": 292.0, "volume": 1.0, "delta": -0.2575, "gamma": 0.0054, "vega": 0.3715, "theta": -0.0314, "rho": -0.3124, "theo": 12.2963, "change": -3.05, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T10:54:31", "percent_change": -19.3651, "prev_day_close": 15.7499995231628}, {"option": "VST270917C00110000", "bid": 31.2, "bid_size": 452.0, "ask": 34.0, "ask_size": 353.0, "iv": 0.5209, "open_interest": 118.0, "volume": 1.0, "delta": 0.721, "gamma": 0.0055, "vega": 0.39, "theta": -0.0303, "rho": 0.4877, "theo": 32.8458, "change": 7.04, "open": 32.34, "high": 32.34, "low": 32.34, "tick": "up", "last_trade_price": 32.34, "last_trade_time": "2026-11-06T14:41:44", "percent_change": 27.8261, "prev_day_close": 25.3000001907349}, {"option": "VST270917P00110000", "bid": 13.65, "bid_size": 191.0, "ask": 15.25, "ask_size": 227.0, "iv": 0.5296, "open_interest": 1826.0, "volume": 9.0, "delta": -0.2894, "gamma": 0.0058, "vega": 0.3932, "theta": -0.0331, "rho": -0.3489, "theo": 14.3543, "change": -2.75, "open": 15.5, "high": 15.52, "low": 15.35, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T10:20:30", "percent_change": -15.0685, "prev_day_close": 18.25}, {"option": "VST270917C00115000", "bid": 29.0, "bid_size": 227.0, "ask": 31.0, "ask_size": 263.0, "iv": 0.5183, "open_interest": 42.0, "volume": 2.0, "delta": 0.6897, "gamma": 0.0058, "vega": 0.409, "theta": -0.0319, "rho": 0.4769, "theo": 30.2269, "change": 6.88, "open": 30.5, "high": 30.5, "low": 30.23, "tick": "down", "last_trade_price": 30.23, "last_trade_time": "2026-11-06T15:48:49", "percent_change": 29.4647, "prev_day_close": 23.3499994277954}, {"option": "VST270917P00115000", "bid": 15.7, "bid_size": 165.0, "ask": 18.5, "ask_size": 268.0, "iv": 0.536, "open_interest": 152.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0061, "vega": 0.412, "theta": -0.0345, "rho": -0.3838, "theo": 16.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-11-05T12:58:33", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "VST270917C00120000", "bid": 26.2, "bid_size": 242.0, "ask": 29.0, "ask_size": 273.0, "iv": 0.5166, "open_interest": 358.0, "volume": 10.0, "delta": 0.6581, "gamma": 0.0061, "vega": 0.4253, "theta": -0.0333, "rho": 0.4637, "theo": 27.7811, "change": 6.8, "open": 24.27, "high": 28.45, "low": 24.27, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-06T13:29:25", "percent_change": 32.6139, "prev_day_close": 20.8499994277954}, {"option": "VST270917P00120000", "bid": 18.1, "bid_size": 213.0, "ask": 19.95, "ask_size": 218.0, "iv": 0.5209, "open_interest": 1935.0, "volume": 4.0, "delta": -0.3555, "gamma": 0.0064, "vega": 0.4275, "theta": -0.0357, "rho": -0.4198, "theo": 19.0242, "change": -4.425, "open": 20.98, "high": 20.98, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-06T11:53:19", "percent_change": -18.534, "prev_day_close": 23.875}, {"option": "VST270917C00125000", "bid": 24.05, "bid_size": 183.0, "ask": 26.7, "ask_size": 271.0, "iv": 0.5152, "open_interest": 47.0, "volume": 12.0, "delta": 0.6264, "gamma": 0.0063, "vega": 0.4383, "theta": -0.0343, "rho": 0.4494, "theo": 25.5055, "change": 5.975, "open": 25.42, "high": 25.47, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T13:59:01", "percent_change": 31.406, "prev_day_close": 19.0249996185303}, {"option": "VST270917P00125000", "bid": 20.8, "bid_size": 124.0, "ask": 23.15, "ask_size": 340.0, "iv": 0.526, "open_interest": 219.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0067, "vega": 0.4395, "theta": -0.0367, "rho": -0.4526, "theo": 21.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.38, "last_trade_time": "2026-11-05T11:07:17", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "VST270917C00130000", "bid": 21.95, "bid_size": 272.0, "ask": 24.65, "ask_size": 286.0, "iv": 0.5138, "open_interest": 185.0, "volume": 2.0, "delta": 0.5949, "gamma": 0.0065, "vega": 0.4484, "theta": -0.0352, "rho": 0.4335, "theo": 23.3927, "change": 6.625, "open": 23.0, "high": 23.8, "low": 23.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T12:12:38", "percent_change": 38.5735, "prev_day_close": 17.1750001907349}, {"option": "VST270917P00130000", "bid": 23.15, "bid_size": 171.0, "ask": 25.6, "ask_size": 177.0, "iv": 0.515, "open_interest": 1121.0, "volume": 2.0, "delta": -0.4227, "gamma": 0.0069, "vega": 0.4482, "theta": -0.0374, "rho": -0.487, "theo": 24.4104, "change": -5.75, "open": 24.7, "high": 24.7, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T13:12:37", "percent_change": -19.0083, "prev_day_close": 30.25}, {"option": "VST270917C00135000", "bid": 20.35, "bid_size": 297.0, "ask": 22.65, "ask_size": 392.0, "iv": 0.5151, "open_interest": 175.0, "volume": 4.0, "delta": 0.5637, "gamma": 0.0066, "vega": 0.4554, "theta": -0.0357, "rho": 0.4168, "theo": 21.4382, "change": 5.375, "open": 18.95, "high": 21.25, "low": 18.95, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-11-06T12:06:55", "percent_change": 33.8583, "prev_day_close": 15.8749995231628}, {"option": "VST270917P00135000", "bid": 26.45, "bid_size": 130.0, "ask": 28.5, "ask_size": 75.0, "iv": 0.5163, "open_interest": 171.0, "volume": 3.0, "delta": -0.4562, "gamma": 0.0071, "vega": 0.4531, "theta": -0.0379, "rho": -0.5134, "theo": 27.3593, "change": -5.8, "open": 27.9, "high": 27.9, "low": 27.7, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-11-06T13:19:32", "percent_change": -17.2619, "prev_day_close": 33.6000003814697}, {"option": "VST270917C00140000", "bid": 17.85, "bid_size": 429.0, "ask": 21.65, "ask_size": 400.0, "iv": 0.5144, "open_interest": 210.0, "volume": 1.0, "delta": 0.5331, "gamma": 0.0067, "vega": 0.4595, "theta": -0.036, "rho": 0.3996, "theo": 19.6324, "change": 2.775, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T09:39:26", "percent_change": 19.105, "prev_day_close": 14.5250000953674}, {"option": "VST270917P00140000", "bid": 29.35, "bid_size": 121.0, "ask": 31.8, "ask_size": 212.0, "iv": 0.5142, "open_interest": 173.0, "volume": 1.0, "delta": -0.4893, "gamma": 0.0073, "vega": 0.4554, "theta": -0.0382, "rho": -0.5446, "theo": 30.469, "change": -6.075, "open": 30.7, "high": 30.7, "low": 30.7, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-06T13:15:17", "percent_change": -16.5194, "prev_day_close": 36.7750015258789}, {"option": "VST270917C00145000", "bid": 16.75, "bid_size": 201.0, "ask": 19.55, "ask_size": 328.0, "iv": 0.5142, "open_interest": 146.0, "volume": 2.0, "delta": 0.5032, "gamma": 0.0068, "vega": 0.4609, "theta": -0.0361, "rho": 0.3815, "theo": 17.9696, "change": 2.575, "open": 15.83, "high": 15.83, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-06T10:42:17", "percent_change": 19.8459, "prev_day_close": 12.9749999046326}, {"option": "VST270917P00145000", "bid": 32.15, "bid_size": 198.0, "ask": 35.4, "ask_size": 332.0, "iv": 0.5112, "open_interest": 898.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0074, "vega": 0.453, "theta": -0.0382, "rho": -0.5648, "theo": 33.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-10-28T10:42:11", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "VST270917C00150000", "bid": 14.4, "bid_size": 446.0, "ask": 18.5, "ask_size": 357.0, "iv": 0.509, "open_interest": 673.0, "volume": 13.0, "delta": 0.4742, "gamma": 0.0068, "vega": 0.46, "theta": -0.036, "rho": 0.3638, "theo": 16.4404, "change": 4.075, "open": 14.0, "high": 16.0, "low": 14.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:38:21", "percent_change": 34.1719, "prev_day_close": 11.9249997138977}, {"option": "VST270917P00150000", "bid": 36.05, "bid_size": 142.0, "ask": 38.7, "ask_size": 136.0, "iv": 0.514, "open_interest": 1975.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.0074, "vega": 0.4495, "theta": -0.0381, "rho": -0.5873, "theo": 37.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.15, "last_trade_time": "2026-11-05T11:32:21", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "VST270917C00155000", "bid": 13.05, "bid_size": 362.0, "ask": 17.05, "ask_size": 104.0, "iv": 0.5074, "open_interest": 178.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0067, "vega": 0.4566, "theta": -0.0358, "rho": 0.3455, "theo": 15.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T10:43:27", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VST270917P00155000", "bid": 39.55, "bid_size": 91.0, "ask": 42.1, "ask_size": 177.0, "iv": 0.5106, "open_interest": 109.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0074, "vega": 0.4424, "theta": -0.0378, "rho": -0.6002, "theo": 40.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-10-29T15:50:02", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "VST270917C00160000", "bid": 12.65, "bid_size": 356.0, "ask": 14.65, "ask_size": 180.0, "iv": 0.5043, "open_interest": 308.0, "volume": 3.0, "delta": 0.4193, "gamma": 0.0067, "vega": 0.4513, "theta": -0.0353, "rho": 0.3278, "theo": 13.751, "change": 3.52, "open": 12.5, "high": 13.47, "low": 12.5, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-11-06T15:58:37", "percent_change": 35.3769, "prev_day_close": 9.94999980926514}, {"option": "VST270917P00160000", "bid": 42.95, "bid_size": 204.0, "ask": 45.75, "ask_size": 121.0, "iv": 0.506, "open_interest": 1101.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0074, "vega": 0.432, "theta": -0.0374, "rho": -0.6133, "theo": 44.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.02, "last_trade_time": "2026-10-23T12:23:19", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "VST270917C00165000", "bid": 10.85, "bid_size": 340.0, "ask": 13.8, "ask_size": 251.0, "iv": 0.5001, "open_interest": 180.0, "volume": 3.0, "delta": 0.3936, "gamma": 0.0066, "vega": 0.4444, "theta": -0.0348, "rho": 0.3105, "theo": 12.5736, "change": 3.375, "open": 11.1, "high": 12.65, "low": 11.1, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-06T15:15:06", "percent_change": 36.3881, "prev_day_close": 9.27500009536743}, {"option": "VST270917P00165000", "bid": 46.55, "bid_size": 31.0, "ask": 49.55, "ask_size": 43.0, "iv": 0.5026, "open_interest": 38.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0074, "vega": 0.421, "theta": -0.0368, "rho": -0.6277, "theo": 48.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-10-21T11:16:13", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "VST270917C00170000", "bid": 9.55, "bid_size": 372.0, "ask": 13.5, "ask_size": 492.0, "iv": 0.5056, "open_interest": 551.0, "volume": 1.0, "delta": 0.369, "gamma": 0.0064, "vega": 0.4356, "theta": -0.0341, "rho": 0.2931, "theo": 11.4979, "change": 1.85, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T09:47:27", "percent_change": 21.8935, "prev_day_close": 8.4500002861023}, {"option": "VST270917P00170000", "bid": 50.6, "bid_size": 31.0, "ask": 53.45, "ask_size": 86.0, "iv": 0.5032, "open_interest": 44.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0074, "vega": 0.4058, "theta": -0.036, "rho": -0.6248, "theo": 52.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-10-21T14:59:40", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "VST270917C00175000", "bid": 9.4, "bid_size": 230.0, "ask": 11.65, "ask_size": 202.0, "iv": 0.5046, "open_interest": 255.0, "volume": 15.0, "delta": 0.3457, "gamma": 0.0063, "vega": 0.4259, "theta": -0.0333, "rho": 0.2767, "theo": 10.5158, "change": 3.62, "open": 9.6, "high": 10.72, "low": 9.6, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-06T13:26:34", "percent_change": 50.9859, "prev_day_close": 7.09999990463257}, {"option": "VST270917P00175000", "bid": 54.2, "bid_size": 35.0, "ask": 57.45, "ask_size": 81.0, "iv": 0.4966, "open_interest": 42.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0073, "vega": 0.3892, "theta": -0.0352, "rho": -0.6231, "theo": 56.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-10-08T11:32:21", "percent_change": 0.0, "prev_day_close": 65.2250022888184}, {"option": "VST270917C00180000", "bid": 8.45, "bid_size": 240.0, "ask": 11.55, "ask_size": 264.0, "iv": 0.5131, "open_interest": 208.0, "volume": 2.0, "delta": 0.3236, "gamma": 0.0062, "vega": 0.4151, "theta": -0.0324, "rho": 0.2608, "theo": 9.6191, "change": 2.34, "open": 9.25, "high": 9.59, "low": 9.25, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-11-06T14:50:50", "percent_change": 32.2759, "prev_day_close": 7.25}, {"option": "VST270917P00180000", "bid": 59.0, "bid_size": 117.0, "ask": 61.55, "ask_size": 193.0, "iv": 0.5047, "open_interest": 210.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0072, "vega": 0.3732, "theta": -0.0343, "rho": -0.6297, "theo": 60.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "VST270917C00185000", "bid": 7.85, "bid_size": 202.0, "ask": 10.15, "ask_size": 219.0, "iv": 0.5085, "open_interest": 176.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.006, "vega": 0.4032, "theta": -0.0315, "rho": 0.2452, "theo": 8.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T13:38:37", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VST270917P00185000", "bid": 62.8, "bid_size": 26.0, "ask": 65.75, "ask_size": 79.0, "iv": 0.4982, "open_interest": 31.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0071, "vega": 0.3525, "theta": -0.0332, "rho": -0.6096, "theo": 64.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-05T12:15:32", "percent_change": 0.0, "prev_day_close": 73.875}, {"option": "VST270917C00190000", "bid": 6.6, "bid_size": 317.0, "ask": 9.7, "ask_size": 512.0, "iv": 0.5057, "open_interest": 1271.0, "volume": 1.0, "delta": 0.283, "gamma": 0.0058, "vega": 0.391, "theta": -0.0305, "rho": 0.2307, "theo": 8.0574, "change": 1.575, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T13:24:50", "percent_change": 27.7533, "prev_day_close": 5.67499995231628}, {"option": "VST270917P00190000", "bid": 67.45, "bid_size": 21.0, "ask": 70.2, "ask_size": 78.0, "iv": 0.5051, "open_interest": 11.0, "volume": 0.0, "delta": -0.773, "gamma": 0.007, "vega": 0.3316, "theta": -0.0322, "rho": -0.5921, "theo": 68.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.1, "last_trade_time": "2026-11-05T14:52:19", "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "VST270917C00195000", "bid": 5.55, "bid_size": 386.0, "ask": 8.5, "ask_size": 414.0, "iv": 0.4937, "open_interest": 500.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0056, "vega": 0.3783, "theta": -0.0295, "rho": 0.2168, "theo": 7.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T15:11:26", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VST270917P00195000", "bid": 71.6, "bid_size": 19.0, "ask": 74.4, "ask_size": 11.0, "iv": 0.4983, "open_interest": 5.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0068, "vega": 0.3121, "theta": -0.0312, "rho": -0.5886, "theo": 73.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.74, "last_trade_time": "2026-09-18T15:44:05", "percent_change": 0.0, "prev_day_close": 83.5249977111816}, {"option": "VST270917C00200000", "bid": 6.05, "bid_size": 245.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4966, "open_interest": 1258.0, "volume": 23.0, "delta": 0.2471, "gamma": 0.0054, "vega": 0.365, "theta": -0.0285, "rho": 0.2033, "theo": 6.7605, "change": 1.725, "open": 5.89, "high": 6.65, "low": 5.89, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T15:50:12", "percent_change": 35.0254, "prev_day_close": 4.92500019073486}, {"option": "VST270917P00200000", "bid": 76.25, "bid_size": 26.0, "ask": 78.95, "ask_size": 13.0, "iv": 0.503, "open_interest": 11.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0067, "vega": 0.2902, "theta": -0.0302, "rho": -0.5441, "theo": 77.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-09-10T09:50:28", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "VST270917C00210000", "bid": 5.15, "bid_size": 14.0, "ask": 6.5, "ask_size": 299.0, "iv": 0.5074, "open_interest": 45.0, "volume": 1.0, "delta": 0.2156, "gamma": 0.005, "vega": 0.3386, "theta": -0.0264, "rho": 0.1791, "theo": 5.6854, "change": 1.45, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:23:27", "percent_change": 35.8025, "prev_day_close": 4.04999995231628}, {"option": "VST270917P00210000", "bid": 84.8, "bid_size": 19.0, "ask": 88.05, "ask_size": 5.0, "iv": 0.4899, "open_interest": 4.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0065, "vega": 0.2387, "theta": -0.0284, "rho": -0.4864, "theo": 86.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.19, "last_trade_time": "2026-11-04T11:07:14", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "VST270917C00220000", "bid": 3.7, "bid_size": 191.0, "ask": 5.85, "ask_size": 372.0, "iv": 0.5031, "open_interest": 77.0, "volume": 4.0, "delta": 0.188, "gamma": 0.0046, "vega": 0.3118, "theta": -0.0243, "rho": 0.1571, "theo": 4.7934, "change": 0.48, "open": 4.33, "high": 4.56, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-06T12:06:10", "percent_change": 14.1176, "prev_day_close": 3.40000009536743}, {"option": "VST270917P00220000", "bid": 94.4, "bid_size": 13.0, "ask": 98.25, "ask_size": 13.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0064, "vega": 0.1878, "theta": -0.0263, "rho": -0.4119, "theo": 96.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.125}, {"option": "VST270917C00230000", "bid": 2.45, "bid_size": 388.0, "ask": 6.1, "ask_size": 539.0, "iv": 0.5121, "open_interest": 251.0, "volume": 5.0, "delta": 0.164, "gamma": 0.0042, "vega": 0.2864, "theta": -0.0223, "rho": 0.1381, "theo": 4.0529, "change": 1.895, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:48:22", "percent_change": 65.2324, "prev_day_close": 2.90499997138977}, {"option": "VST270917P00230000", "bid": 103.7, "bid_size": 13.0, "ask": 107.65, "ask_size": 13.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0059, "vega": 0.1321, "theta": -0.0259, "rho": -0.299, "theo": 105.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "VST270917C00240000", "bid": 2.9, "bid_size": 123.0, "ask": 4.25, "ask_size": 328.0, "iv": 0.5105, "open_interest": 107.0, "volume": 5.0, "delta": 0.1432, "gamma": 0.0038, "vega": 0.2617, "theta": -0.0204, "rho": 0.121, "theo": 3.4374, "change": 0.515, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-06T10:24:33", "percent_change": 18.7614, "prev_day_close": 2.74500000476837}, {"option": "VST270917P00240000", "bid": 113.5, "bid_size": 13.0, "ask": 117.35, "ask_size": 13.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0052, "vega": 0.0779, "theta": -0.0266, "rho": -0.1648, "theo": 115.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.900001525879}, {"option": "VST270917C00250000", "bid": 1.87, "bid_size": 312.0, "ask": 4.15, "ask_size": 494.0, "iv": 0.5098, "open_interest": 170.0, "volume": 1.0, "delta": 0.1251, "gamma": 0.0035, "vega": 0.2389, "theta": -0.0186, "rho": 0.1065, "theo": 2.9247, "change": 0.525, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T13:56:49", "percent_change": 23.0769, "prev_day_close": 2.27500003576279}, {"option": "VST270917P00250000", "bid": 123.4, "bid_size": 13.0, "ask": 126.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0036, "vega": 0.0382, "theta": -0.0156, "rho": -0.0934, "theo": 125.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "VST270917C00260000", "bid": 2.14, "bid_size": 25.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.5037, "open_interest": 175.0, "volume": 3.0, "delta": 0.1095, "gamma": 0.0032, "vega": 0.2173, "theta": -0.0169, "rho": 0.0934, "theo": 2.4966, "change": 0.7, "open": 2.2, "high": 2.55, "low": 2.2, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T12:12:25", "percent_change": 37.8378, "prev_day_close": 1.85000002384186}, {"option": "VST270917P00260000", "bid": 133.3, "bid_size": 13.0, "ask": 137.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0016, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 135.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.074996948242}, {"option": "VST271217C00060000", "bid": 68.3, "bid_size": 28.0, "ask": 71.1, "ask_size": 28.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0015, "vega": 0.1509, "theta": -0.0014, "rho": 0.5316, "theo": 69.7288, "change": 0.0, "open": 0.0, "high": 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": "VST271217P00060000", "bid": 1.0, "bid_size": 574.0, "ask": 2.87, "ask_size": 304.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0015, "vega": 0.1532, "theta": -0.0106, "rho": -0.0967, "theo": 2.3972, "change": 0.0, "open": 0.0, "high": 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": "VST271217C00065000", "bid": 64.5, "bid_size": 19.0, "ask": 66.85, "ask_size": 21.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0018, "vega": 0.1805, "theta": -0.0039, "rho": 0.5557, "theo": 65.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "VST271217P00065000", "bid": 2.69, "bid_size": 290.0, "ask": 3.35, "ask_size": 216.0, "iv": 0.5651, "open_interest": 0.0, "volume": 30.0, "delta": -0.0734, "gamma": 0.0019, "vega": 0.1831, "theta": -0.0125, "rho": -0.1219, "theo": 3.1295, "change": -0.305, "open": 3.45, "high": 3.65, "low": 3.21, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T10:59:40", "percent_change": -8.65248, "prev_day_close": 3.52500009536743}, {"option": "VST271217C00070000", "bid": 60.5, "bid_size": 351.0, "ask": 63.2, "ask_size": 186.0, "iv": 0.5651, "open_interest": 133.0, "volume": 10.0, "delta": 0.9142, "gamma": 0.0022, "vega": 0.2116, "theta": -0.0064, "rho": 0.5756, "theo": 61.8256, "change": 9.9, "open": 61.7, "high": 61.7, "low": 61.7, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-11-06T15:52:12", "percent_change": 19.112, "prev_day_close": 51.7999992370606}, {"option": "VST271217P00070000", "bid": 2.96, "bid_size": 539.0, "ask": 4.35, "ask_size": 250.0, "iv": 0.5476, "open_interest": 91.0, "volume": 17.0, "delta": -0.0906, "gamma": 0.0022, "vega": 0.2147, "theta": -0.0144, "rho": -0.1504, "theo": 3.9984, "change": -1.275, "open": 4.35, "high": 4.77, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:25:42", "percent_change": -24.6377, "prev_day_close": 5.17499995231628}, {"option": "VST271217C00075000", "bid": 56.5, "bid_size": 116.0, "ask": 59.55, "ask_size": 28.0, "iv": 0.5552, "open_interest": 22.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0025, "vega": 0.2429, "theta": -0.0089, "rho": 0.5916, "theo": 58.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-03T13:37:32", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VST271217P00075000", "bid": 4.7, "bid_size": 175.0, "ask": 5.5, "ask_size": 266.0, "iv": 0.561, "open_interest": 24.0, "volume": 5.0, "delta": -0.1098, "gamma": 0.0026, "vega": 0.2463, "theta": -0.0164, "rho": -0.1819, "theo": 5.0122, "change": -1.295, "open": 5.17, "high": 5.18, "low": 5.17, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-06T10:59:40", "percent_change": -20.0, "prev_day_close": 6.47499990463257}, {"option": "VST271217C00080000", "bid": 53.1, "bid_size": 225.0, "ask": 55.9, "ask_size": 177.0, "iv": 0.5522, "open_interest": 47.0, "volume": 5.0, "delta": 0.8752, "gamma": 0.0029, "vega": 0.2747, "theta": -0.0114, "rho": 0.6031, "theo": 54.4808, "change": 7.73, "open": 52.98, "high": 52.98, "low": 52.98, "tick": "no_change", "last_trade_price": 52.98, "last_trade_time": "2026-11-06T10:59:46", "percent_change": 17.0829, "prev_day_close": 45.25}, {"option": "VST271217P00080000", "bid": 5.8, "bid_size": 231.0, "ask": 6.7, "ask_size": 261.0, "iv": 0.554, "open_interest": 17.0, "volume": 26.0, "delta": -0.1309, "gamma": 0.003, "vega": 0.2785, "theta": -0.0184, "rho": -0.2162, "theo": 6.1806, "change": -1.1, "open": 6.63, "high": 6.99, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:01:03", "percent_change": -14.4737, "prev_day_close": 7.59999990463257}, {"option": "VST271217C00085000", "bid": 49.5, "bid_size": 218.0, "ask": 52.4, "ask_size": 127.0, "iv": 0.5434, "open_interest": 5.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0032, "vega": 0.3057, "theta": -0.0138, "rho": 0.6112, "theo": 51.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.11, "last_trade_time": "2026-11-04T13:50:49", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "VST271217P00085000", "bid": 7.15, "bid_size": 264.0, "ask": 8.0, "ask_size": 157.0, "iv": 0.5485, "open_interest": 296.0, "volume": 1.0, "delta": -0.1537, "gamma": 0.0034, "vega": 0.3105, "theta": -0.0203, "rho": -0.2526, "theo": 7.5059, "change": -0.925, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T10:08:12", "percent_change": -9.71129, "prev_day_close": 9.52500009536743}, {"option": "VST271217C00090000", "bid": 46.0, "bid_size": 258.0, "ask": 49.15, "ask_size": 112.0, "iv": 0.5363, "open_interest": 25.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0036, "vega": 0.336, "theta": -0.0161, "rho": 0.6151, "theo": 47.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T15:31:30", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "VST271217P00090000", "bid": 8.6, "bid_size": 227.0, "ask": 9.55, "ask_size": 172.0, "iv": 0.5438, "open_interest": 55.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0038, "vega": 0.3404, "theta": -0.0221, "rho": -0.292, "theo": 8.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-05T09:53:36", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VST271217C00095000", "bid": 43.0, "bid_size": 226.0, "ask": 45.85, "ask_size": 66.0, "iv": 0.5318, "open_interest": 7.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.004, "vega": 0.3646, "theta": -0.0182, "rho": 0.6161, "theo": 44.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.02, "last_trade_time": "2026-11-04T13:51:39", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "VST271217P00095000", "bid": 10.0, "bid_size": 215.0, "ask": 10.9, "ask_size": 61.0, "iv": 0.5316, "open_interest": 134.0, "volume": 1.0, "delta": -0.2036, "gamma": 0.0041, "vega": 0.37, "theta": -0.0238, "rho": -0.3313, "theo": 10.6536, "change": -2.6, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-06T11:14:21", "percent_change": -19.0476, "prev_day_close": 13.6500000953674}, {"option": "VST271217C00100000", "bid": 40.0, "bid_size": 289.0, "ask": 42.85, "ask_size": 196.0, "iv": 0.5275, "open_interest": 92.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0043, "vega": 0.3916, "theta": -0.0202, "rho": 0.6133, "theo": 41.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-05T12:41:04", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "VST271217P00100000", "bid": 12.25, "bid_size": 10.0, "ask": 13.55, "ask_size": 336.0, "iv": 0.5439, "open_interest": 136.0, "volume": 6.0, "delta": -0.2304, "gamma": 0.0045, "vega": 0.3964, "theta": -0.0253, "rho": -0.374, "theo": 12.48, "change": -3.275, "open": 13.52, "high": 13.52, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T14:12:21", "percent_change": -20.5008, "prev_day_close": 15.9749994277954}, {"option": "VST271217C00105000", "bid": 37.0, "bid_size": 287.0, "ask": 40.1, "ask_size": 166.0, "iv": 0.5227, "open_interest": 23.0, "volume": 1.0, "delta": 0.7534, "gamma": 0.0046, "vega": 0.4161, "theta": -0.0221, "rho": 0.6082, "theo": 38.8424, "change": 4.175, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T10:01:04", "percent_change": 13.328, "prev_day_close": 31.3249998092651}, {"option": "VST271217P00105000", "bid": 13.95, "bid_size": 316.0, "ask": 14.8, "ask_size": 120.0, "iv": 0.5274, "open_interest": 38.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0048, "vega": 0.4215, "theta": -0.0267, "rho": -0.4138, "theo": 14.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "VST271217C00110000", "bid": 34.85, "bid_size": 358.0, "ask": 37.15, "ask_size": 302.0, "iv": 0.5222, "open_interest": 25.0, "volume": 8.0, "delta": 0.7265, "gamma": 0.0048, "vega": 0.4385, "theta": -0.0238, "rho": 0.5999, "theo": 36.192, "change": 6.975, "open": 33.5, "high": 36.0, "low": 33.48, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T15:59:18", "percent_change": 24.031, "prev_day_close": 29.0250005722046}, {"option": "VST271217P00110000", "bid": 16.3, "bid_size": 68.0, "ask": 16.95, "ask_size": 134.0, "iv": 0.5264, "open_interest": 1034.0, "volume": 2.0, "delta": -0.2867, "gamma": 0.0051, "vega": 0.4433, "theta": -0.0279, "rho": -0.4576, "theo": 16.635, "change": -4.175, "open": 17.5, "high": 17.5, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T12:14:13", "percent_change": -20.0963, "prev_day_close": 20.7749996185303}, {"option": "VST271217C00115000", "bid": 32.85, "bid_size": 283.0, "ask": 34.7, "ask_size": 271.0, "iv": 0.5254, "open_interest": 48.0, "volume": 34.0, "delta": 0.6992, "gamma": 0.0051, "vega": 0.4582, "theta": -0.0252, "rho": 0.59, "theo": 33.6966, "change": 7.41, "open": 30.5, "high": 34.16, "low": 30.27, "tick": "up", "last_trade_price": 34.16, "last_trade_time": "2026-11-06T15:27:22", "percent_change": 27.7009, "prev_day_close": 26.75}, {"option": "VST271217P00115000", "bid": 18.05, "bid_size": 292.0, "ask": 20.0, "ask_size": 155.0, "iv": 0.5251, "open_interest": 272.0, "volume": 2.0, "delta": -0.3158, "gamma": 0.0054, "vega": 0.4624, "theta": -0.029, "rho": -0.4954, "theo": 18.9599, "change": -3.49, "open": 20.69, "high": 20.69, "low": 19.91, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-11-06T10:49:11", "percent_change": -14.9145, "prev_day_close": 23.3999996185303}, {"option": "VST271217C00120000", "bid": 29.75, "bid_size": 325.0, "ask": 32.75, "ask_size": 297.0, "iv": 0.519, "open_interest": 74.0, "volume": 6.0, "delta": 0.6716, "gamma": 0.0053, "vega": 0.4752, "theta": -0.0265, "rho": 0.5775, "theo": 31.3519, "change": 7.125, "open": 28.0, "high": 32.0, "low": 28.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-06T15:10:02", "percent_change": 28.6432, "prev_day_close": 24.875}, {"option": "VST271217P00120000", "bid": 20.7, "bid_size": 290.0, "ask": 22.45, "ask_size": 142.0, "iv": 0.5238, "open_interest": 127.0, "volume": 3.0, "delta": -0.3453, "gamma": 0.0057, "vega": 0.4787, "theta": -0.0298, "rho": -0.54, "theo": 21.4492, "change": -4.775, "open": 22.78, "high": 22.78, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T12:16:21", "percent_change": -18.1732, "prev_day_close": 26.2749996185303}, {"option": "VST271217C00125000", "bid": 27.8, "bid_size": 319.0, "ask": 30.2, "ask_size": 282.0, "iv": 0.5157, "open_interest": 64.0, "volume": 6.0, "delta": 0.6441, "gamma": 0.0055, "vega": 0.4896, "theta": -0.0276, "rho": 0.5638, "theo": 29.1546, "change": 5.74, "open": 26.5, "high": 28.79, "low": 26.5, "tick": "up", "last_trade_price": 28.79, "last_trade_time": "2026-11-06T12:43:15", "percent_change": 24.9024, "prev_day_close": 23.0500001907349}, {"option": "VST271217P00125000", "bid": 23.4, "bid_size": 377.0, "ask": 26.0, "ask_size": 171.0, "iv": 0.5312, "open_interest": 90.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0059, "vega": 0.4917, "theta": -0.0306, "rho": -0.5761, "theo": 24.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.31, "last_trade_time": "2026-11-05T15:19:25", "percent_change": 0.0, "prev_day_close": 29.4749994277954}, {"option": "VST271217C00130000", "bid": 25.9, "bid_size": 273.0, "ask": 28.25, "ask_size": 262.0, "iv": 0.5163, "open_interest": 49.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0056, "vega": 0.5012, "theta": -0.0285, "rho": 0.5488, "theo": 27.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-11-05T15:01:25", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "VST271217P00130000", "bid": 26.2, "bid_size": 284.0, "ask": 27.9, "ask_size": 178.0, "iv": 0.5198, "open_interest": 768.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0061, "vega": 0.5018, "theta": -0.0311, "rho": -0.6172, "theo": 26.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-04T11:11:22", "percent_change": 0.0, "prev_day_close": 32.0250005722046}, {"option": "VST271217C00135000", "bid": 23.5, "bid_size": 366.0, "ask": 26.15, "ask_size": 261.0, "iv": 0.508, "open_interest": 127.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0058, "vega": 0.5102, "theta": -0.0292, "rho": 0.5322, "theo": 25.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-11-05T15:30:28", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "VST271217P00135000", "bid": 28.95, "bid_size": 246.0, "ask": 31.45, "ask_size": 168.0, "iv": 0.5219, "open_interest": 127.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0063, "vega": 0.5089, "theta": -0.0314, "rho": -0.6497, "theo": 29.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.11, "last_trade_time": "2026-11-05T15:33:15", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "VST271217C00140000", "bid": 22.2, "bid_size": 406.0, "ask": 24.45, "ask_size": 212.0, "iv": 0.512, "open_interest": 317.0, "volume": 9.0, "delta": 0.563, "gamma": 0.0059, "vega": 0.5168, "theta": -0.0297, "rho": 0.5155, "theo": 23.3855, "change": 5.8, "open": 20.68, "high": 23.75, "low": 20.68, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-06T15:17:03", "percent_change": 32.312, "prev_day_close": 17.9499998092651}, {"option": "VST271217P00140000", "bid": 32.0, "bid_size": 253.0, "ask": 35.0, "ask_size": 216.0, "iv": 0.5243, "open_interest": 116.0, "volume": 1.0, "delta": -0.4636, "gamma": 0.0064, "vega": 0.5122, "theta": -0.0316, "rho": -0.6785, "theo": 32.9296, "change": -3.425, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-11-06T09:36:10", "percent_change": -8.70947, "prev_day_close": 39.3250007629394}, {"option": "VST271217C00145000", "bid": 20.5, "bid_size": 327.0, "ask": 22.75, "ask_size": 288.0, "iv": 0.5099, "open_interest": 108.0, "volume": 2.0, "delta": 0.5369, "gamma": 0.0059, "vega": 0.5208, "theta": -0.0301, "rho": 0.4976, "theo": 21.7164, "change": 4.375, "open": 18.0, "high": 21.55, "low": 18.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-06T11:30:53", "percent_change": 25.4731, "prev_day_close": 17.1749997138977}, {"option": "VST271217P00145000", "bid": 35.1, "bid_size": 244.0, "ask": 37.45, "ask_size": 130.0, "iv": 0.514, "open_interest": 217.0, "volume": 1.0, "delta": -0.4925, "gamma": 0.0066, "vega": 0.5137, "theta": -0.0317, "rho": -0.7101, "theo": 36.1552, "change": -4.6, "open": 38.4, "high": 38.4, "low": 38.4, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-11-06T09:39:26", "percent_change": -10.6977, "prev_day_close": 43.0}, {"option": "VST271217C00150000", "bid": 18.5, "bid_size": 437.0, "ask": 21.05, "ask_size": 278.0, "iv": 0.5029, "open_interest": 317.0, "volume": 9.0, "delta": 0.5114, "gamma": 0.006, "vega": 0.5226, "theta": -0.0303, "rho": 0.4793, "theo": 20.1649, "change": 2.75, "open": 17.9, "high": 19.07, "low": 17.9, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-06T10:31:30", "percent_change": 17.6282, "prev_day_close": 15.5999999046326}, {"option": "VST271217P00150000", "bid": 38.55, "bid_size": 304.0, "ask": 40.9, "ask_size": 248.0, "iv": 0.5145, "open_interest": 352.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0067, "vega": 0.5114, "theta": -0.0316, "rho": -0.7328, "theo": 39.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.31, "last_trade_time": "2026-10-29T10:25:27", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "VST271217C00155000", "bid": 17.6, "bid_size": 212.0, "ask": 19.6, "ask_size": 266.0, "iv": 0.5068, "open_interest": 106.0, "volume": 1.0, "delta": 0.4867, "gamma": 0.006, "vega": 0.5226, "theta": -0.0304, "rho": 0.4614, "theo": 18.7226, "change": 3.725, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-06T12:43:15", "percent_change": 25.2971, "prev_day_close": 14.7249994277954}, {"option": "VST271217P00155000", "bid": 41.85, "bid_size": 267.0, "ask": 44.85, "ask_size": 251.0, "iv": 0.5162, "open_interest": 111.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0068, "vega": 0.5076, "theta": -0.0314, "rho": -0.7563, "theo": 42.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-30T13:36:21", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "VST271217C00160000", "bid": 16.3, "bid_size": 312.0, "ask": 19.1, "ask_size": 339.0, "iv": 0.5142, "open_interest": 99.0, "volume": 3.0, "delta": 0.4627, "gamma": 0.006, "vega": 0.5204, "theta": -0.0304, "rho": 0.4427, "theo": 17.3835, "change": 3.975, "open": 17.1, "high": 17.3, "low": 17.1, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T12:37:20", "percent_change": 29.8311, "prev_day_close": 13.3249998092651}, {"option": "VST271217P00160000", "bid": 45.5, "bid_size": 256.0, "ask": 48.3, "ask_size": 244.0, "iv": 0.5143, "open_interest": 123.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0068, "vega": 0.5004, "theta": -0.0311, "rho": -0.7778, "theo": 46.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-04T12:48:26", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "VST271217C00165000", "bid": 15.15, "bid_size": 228.0, "ask": 16.8, "ask_size": 239.0, "iv": 0.5039, "open_interest": 72.0, "volume": 1.0, "delta": 0.4396, "gamma": 0.0059, "vega": 0.5165, "theta": -0.0302, "rho": 0.4243, "theo": 16.1425, "change": 3.5, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T14:15:40", "percent_change": 28.2258, "prev_day_close": 12.4000000953674}, {"option": "VST271217P00165000", "bid": 49.2, "bid_size": 233.0, "ask": 51.85, "ask_size": 163.0, "iv": 0.5118, "open_interest": 210.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0068, "vega": 0.4903, "theta": -0.0306, "rho": -0.7805, "theo": 50.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-22T14:22:57", "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "VST271217C00170000", "bid": 14.0, "bid_size": 331.0, "ask": 15.25, "ask_size": 1.0, "iv": 0.4992, "open_interest": 140.0, "volume": 3.0, "delta": 0.4173, "gamma": 0.0059, "vega": 0.5114, "theta": -0.03, "rho": 0.4066, "theo": 14.9916, "change": 3.575, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T09:49:10", "percent_change": 30.621, "prev_day_close": 11.6750001907349}, {"option": "VST271217P00170000", "bid": 53.0, "bid_size": 167.0, "ask": 55.7, "ask_size": 76.0, "iv": 0.5113, "open_interest": 42.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0068, "vega": 0.4803, "theta": -0.03, "rho": -0.7969, "theo": 54.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "VST271217C00175000", "bid": 11.5, "bid_size": 511.0, "ask": 15.25, "ask_size": 582.0, "iv": 0.4947, "open_interest": 1035.0, "volume": 1.0, "delta": 0.3959, "gamma": 0.0058, "vega": 0.5046, "theta": -0.0296, "rho": 0.3886, "theo": 13.9252, "change": 2.725, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T15:43:45", "percent_change": 25.29, "prev_day_close": 10.7750000953674}, {"option": "VST271217P00175000", "bid": 56.9, "bid_size": 297.0, "ask": 59.6, "ask_size": 261.0, "iv": 0.5105, "open_interest": 498.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0068, "vega": 0.4657, "theta": -0.0294, "rho": -0.8001, "theo": 58.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.17, "last_trade_time": "2026-11-04T11:03:31", "percent_change": 0.0, "prev_day_close": 66.3250007629394}, {"option": "VST271217C00180000", "bid": 12.25, "bid_size": 184.0, "ask": 13.5, "ask_size": 245.0, "iv": 0.5038, "open_interest": 171.0, "volume": 3.0, "delta": 0.3754, "gamma": 0.0057, "vega": 0.4967, "theta": -0.0292, "rho": 0.371, "theo": 12.9388, "change": 3.075, "open": 12.2, "high": 13.05, "low": 12.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T15:35:50", "percent_change": 30.8271, "prev_day_close": 9.97499990463257}, {"option": "VST271217P00180000", "bid": 60.85, "bid_size": 229.0, "ask": 63.6, "ask_size": 152.0, "iv": 0.5093, "open_interest": 116.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0068, "vega": 0.4494, "theta": -0.0287, "rho": -0.7903, "theo": 62.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.16, "last_trade_time": "2026-10-23T10:42:25", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "VST271217C00185000", "bid": 10.95, "bid_size": 284.0, "ask": 12.8, "ask_size": 186.0, "iv": 0.5015, "open_interest": 124.0, "volume": 4.0, "delta": 0.3558, "gamma": 0.0056, "vega": 0.488, "theta": -0.0287, "rho": 0.3543, "theo": 12.0256, "change": 1.93, "open": 11.23, "high": 11.33, "low": 11.23, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-11-06T11:43:07", "percent_change": 20.5319, "prev_day_close": 9.39999961853027}, {"option": "VST271217P00185000", "bid": 64.95, "bid_size": 238.0, "ask": 67.65, "ask_size": 211.0, "iv": 0.5084, "open_interest": 113.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0068, "vega": 0.4344, "theta": -0.0279, "rho": -0.7968, "theo": 66.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.41, "last_trade_time": "2026-05-04T09:46:57", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "VST271217C00190000", "bid": 9.9, "bid_size": 447.0, "ask": 11.85, "ask_size": 170.0, "iv": 0.4978, "open_interest": 128.0, "volume": 6.0, "delta": 0.3371, "gamma": 0.0055, "vega": 0.4784, "theta": -0.0282, "rho": 0.3379, "theo": 11.1801, "change": 3.025, "open": 10.71, "high": 11.65, "low": 10.71, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-06T11:05:50", "percent_change": 35.0725, "prev_day_close": 8.625}, {"option": "VST271217P00190000", "bid": 69.1, "bid_size": 230.0, "ask": 72.0, "ask_size": 224.0, "iv": 0.5099, "open_interest": 131.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0068, "vega": 0.4149, "theta": -0.027, "rho": -0.7752, "theo": 70.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.18, "last_trade_time": "2026-11-05T09:58:00", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "VST271217C00195000", "bid": 9.3, "bid_size": 437.0, "ask": 11.55, "ask_size": 273.0, "iv": 0.5045, "open_interest": 93.0, "volume": 1.0, "delta": 0.3193, "gamma": 0.0054, "vega": 0.4679, "theta": -0.0276, "rho": 0.3216, "theo": 10.3984, "change": 1.53, "open": 9.73, "high": 9.73, "low": 9.73, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-11-06T10:03:29", "percent_change": 18.6585, "prev_day_close": 8.19999980926514}, {"option": "VST271217P00195000", "bid": 73.35, "bid_size": 293.0, "ask": 76.0, "ask_size": 207.0, "iv": 0.5064, "open_interest": 3118.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0067, "vega": 0.397, "theta": -0.0261, "rho": -0.7595, "theo": 74.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.55, "last_trade_time": "2026-10-02T15:38:55", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "VST271217C00200000", "bid": 9.2, "bid_size": 15.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.4998, "open_interest": 506.0, "volume": 21.0, "delta": 0.3023, "gamma": 0.0053, "vega": 0.4569, "theta": -0.027, "rho": 0.3062, "theo": 9.6758, "change": 2.125, "open": 8.61, "high": 9.8, "low": 8.57, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T15:58:09", "percent_change": 27.6873, "prev_day_close": 7.6749997138977}, {"option": "VST271217P00200000", "bid": 77.65, "bid_size": 172.0, "ask": 80.35, "ask_size": 153.0, "iv": 0.5061, "open_interest": 67.0, "volume": 1.0, "delta": -0.7697, "gamma": 0.0067, "vega": 0.3737, "theta": -0.0251, "rho": -0.7449, "theo": 78.908, "change": -6.47, "open": 82.53, "high": 82.53, "low": 82.53, "tick": "up", "last_trade_price": 82.53, "last_trade_time": "2026-11-06T09:33:28", "percent_change": -7.26966, "prev_day_close": 89.0}, {"option": "VST271217C00205000", "bid": 7.25, "bid_size": 513.0, "ask": 9.9, "ask_size": 227.0, "iv": 0.4936, "open_interest": 49.0, "volume": 1.0, "delta": 0.2862, "gamma": 0.0051, "vega": 0.4458, "theta": -0.0263, "rho": 0.2917, "theo": 9.0069, "change": 1.0, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T10:13:02", "percent_change": 13.986, "prev_day_close": 7.14999985694885}, {"option": "VST271217P00205000", "bid": 82.1, "bid_size": 103.0, "ask": 84.95, "ask_size": 65.0, "iv": 0.5097, "open_interest": 21.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0066, "vega": 0.3568, "theta": -0.0242, "rho": -0.7175, "theo": 83.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2025-11-12T11:17:51", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "VST271217C00210000", "bid": 6.6, "bid_size": 530.0, "ask": 9.1, "ask_size": 199.0, "iv": 0.4907, "open_interest": 273.0, "volume": 1.0, "delta": 0.2709, "gamma": 0.005, "vega": 0.4341, "theta": -0.0256, "rho": 0.2774, "theo": 8.388, "change": 1.47, "open": 8.02, "high": 8.02, "low": 8.02, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-06T11:21:47", "percent_change": 22.4427, "prev_day_close": 6.55000019073486}, {"option": "VST271217P00210000", "bid": 86.35, "bid_size": 128.0, "ask": 89.45, "ask_size": 134.0, "iv": 0.5072, "open_interest": 35.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0066, "vega": 0.3261, "theta": -0.0234, "rho": -0.6886, "theo": 87.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.99, "last_trade_time": "2026-11-04T11:07:14", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "VST271217C00215000", "bid": 6.1, "bid_size": 529.0, "ask": 8.95, "ask_size": 301.0, "iv": 0.4963, "open_interest": 55.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0049, "vega": 0.422, "theta": -0.025, "rho": 0.2635, "theo": 7.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T12:23:32", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VST271217P00215000", "bid": 90.2, "bid_size": 59.0, "ask": 93.9, "ask_size": 132.0, "iv": 0.4946, "open_interest": 21.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0065, "vega": 0.3058, "theta": -0.0223, "rho": -0.6336, "theo": 92.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.3, "last_trade_time": "2026-09-01T10:55:50", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "VST271217C00220000", "bid": 5.8, "bid_size": 223.0, "ask": 8.65, "ask_size": 188.0, "iv": 0.5017, "open_interest": 60.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0047, "vega": 0.4098, "theta": -0.0243, "rho": 0.2505, "theo": 7.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-10-19T15:24:51", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VST271217P00220000", "bid": 95.5, "bid_size": 28.0, "ask": 98.25, "ask_size": 13.0, "iv": 0.5028, "open_interest": 46.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0064, "vega": 0.279, "theta": -0.0216, "rho": -0.624, "theo": 96.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.54, "last_trade_time": "2026-08-13T12:45:44", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "VST271217C00225000", "bid": 6.15, "bid_size": 65.0, "ask": 7.25, "ask_size": 8.0, "iv": 0.5008, "open_interest": 28.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0046, "vega": 0.3979, "theta": -0.0236, "rho": 0.2383, "theo": 6.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-10-28T10:10:51", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "VST271217P00225000", "bid": 99.0, "bid_size": 10.0, "ask": 103.7, "ask_size": 9.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0065, "vega": 0.2598, "theta": -0.0207, "rho": -0.5449, "theo": 101.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.63, "last_trade_time": "2025-09-10T15:53:21", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "VST271217C00230000", "bid": 4.8, "bid_size": 513.0, "ask": 7.35, "ask_size": 326.0, "iv": 0.4963, "open_interest": 55.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0044, "vega": 0.3858, "theta": -0.0228, "rho": 0.2264, "theo": 6.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T10:26:24", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VST271217P00230000", "bid": 104.0, "bid_size": 9.0, "ask": 107.55, "ask_size": 9.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0065, "vega": 0.2216, "theta": -0.02, "rho": -0.5135, "theo": 106.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.65, "last_trade_time": "2026-10-13T09:44:58", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "VST271217C00235000", "bid": 4.25, "bid_size": 209.0, "ask": 7.3, "ask_size": 138.0, "iv": 0.4994, "open_interest": 9.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0043, "vega": 0.3735, "theta": -0.0221, "rho": 0.2148, "theo": 5.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T10:49:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "VST271217P00235000", "bid": 108.5, "bid_size": 10.0, "ask": 113.0, "ask_size": 9.0, "iv": 0.4922, "open_interest": 1.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0065, "vega": 0.207, "theta": -0.019, "rho": -0.4387, "theo": 110.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-10-21T15:36:21", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "VST271217C00240000", "bid": 4.15, "bid_size": 210.0, "ask": 6.6, "ask_size": 191.0, "iv": 0.4991, "open_interest": 103.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0042, "vega": 0.3614, "theta": -0.0214, "rho": 0.204, "theo": 5.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T15:37:32", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "VST271217P00240000", "bid": 113.5, "bid_size": 9.0, "ask": 118.0, "ask_size": 9.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0062, "vega": 0.1716, "theta": -0.0167, "rho": -0.4209, "theo": 115.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "VST271217C00245000", "bid": 3.4, "bid_size": 513.0, "ask": 6.35, "ask_size": 353.0, "iv": 0.4951, "open_interest": 8.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.004, "vega": 0.3497, "theta": -0.0207, "rho": 0.194, "theo": 5.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-23T14:25:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VST271217P00245000", "bid": 118.5, "bid_size": 13.0, "ask": 122.95, "ask_size": 13.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0061, "vega": 0.1423, "theta": -0.0174, "rho": -0.2575, "theo": 120.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "VST271217C00250000", "bid": 4.5, "bid_size": 242.0, "ask": 5.25, "ask_size": 221.0, "iv": 0.5051, "open_interest": 408.0, "volume": 2.0, "delta": 0.1749, "gamma": 0.0039, "vega": 0.3382, "theta": -0.0201, "rho": 0.1844, "theo": 4.8413, "change": 0.75, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T10:31:47", "percent_change": 19.2308, "prev_day_close": 3.90000009536743}, {"option": "VST271217P00250000", "bid": 123.3, "bid_size": 13.0, "ask": 126.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0054, "vega": 0.0932, "theta": -0.0188, "rho": -0.2077, "theo": 125.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.58, "last_trade_time": "2025-10-22T13:36:14", "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "VST271217C00255000", "bid": 3.35, "bid_size": 513.0, "ask": 5.7, "ask_size": 381.0, "iv": 0.5042, "open_interest": 5.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0038, "vega": 0.3268, "theta": -0.0194, "rho": 0.175, "theo": 4.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-09-14T13:15:32", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "VST271217P00255000", "bid": 128.5, "bid_size": 13.0, "ask": 132.2, "ask_size": 13.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0048, "vega": 0.0818, "theta": -0.0184, "rho": -0.2042, "theo": 130.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "VST271217C00260000", "bid": 2.9, "bid_size": 224.0, "ask": 5.55, "ask_size": 188.0, "iv": 0.504, "open_interest": 62.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0036, "vega": 0.3154, "theta": -0.0187, "rho": 0.1661, "theo": 4.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-29T12:10:57", "percent_change": 0.0, "prev_day_close": 3.49000000953674}, {"option": "VST271217P00260000", "bid": 133.0, "bid_size": 10.0, "ask": 137.5, "ask_size": 9.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0042, "vega": 0.0707, "theta": -0.0174, "rho": -0.1571, "theo": 135.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.71, "last_trade_time": "2026-05-22T11:04:59", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "VST271217C00265000", "bid": 3.3, "bid_size": 82.0, "ask": 4.85, "ask_size": 151.0, "iv": 0.5082, "open_interest": 50.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0035, "vega": 0.3043, "theta": -0.0181, "rho": 0.1578, "theo": 3.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-10-30T14:44:38", "percent_change": 0.0, "prev_day_close": 3.67999994754791}, {"option": "VST271217P00265000", "bid": 138.0, "bid_size": 9.0, "ask": 142.5, "ask_size": 9.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0035, "vega": 0.0518, "theta": -0.0163, "rho": 0.0, "theo": 140.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "VST271217C00270000", "bid": 2.86, "bid_size": 258.0, "ask": 4.95, "ask_size": 211.0, "iv": 0.5113, "open_interest": 153.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0034, "vega": 0.2937, "theta": -0.0175, "rho": 0.1501, "theo": 3.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-10-30T14:43:44", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "VST271217P00270000", "bid": 143.0, "bid_size": 9.0, "ask": 147.5, "ask_size": 9.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0024, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 145.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.62, "last_trade_time": "2026-09-24T12:32:32", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VST271217C00275000", "bid": 2.8, "bid_size": 362.0, "ask": 4.75, "ask_size": 353.0, "iv": 0.5153, "open_interest": 7.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0032, "vega": 0.2835, "theta": -0.0168, "rho": 0.1427, "theo": 3.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:17:20", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "VST271217P00275000", "bid": 148.0, "bid_size": 13.0, "ask": 151.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0017, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 150.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "VST271217C00280000", "bid": 2.34, "bid_size": 367.0, "ask": 4.35, "ask_size": 342.0, "iv": 0.5082, "open_interest": 16.0, "volume": 1.0, "delta": 0.1269, "gamma": 0.0031, "vega": 0.2735, "theta": -0.0162, "rho": 0.1357, "theo": 3.2871, "change": 1.265, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T13:28:20", "percent_change": 45.9165, "prev_day_close": 2.75500005483627}, {"option": "VST271217P00280000", "bid": 153.0, "bid_size": 13.0, "ask": 156.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0011, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 155.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.27, "last_trade_time": "2026-05-22T10:57:55", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VST271217C00285000", "bid": 2.2, "bid_size": 412.0, "ask": 4.25, "ask_size": 371.0, "iv": 0.5117, "open_interest": 7.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.003, "vega": 0.2635, "theta": -0.0157, "rho": 0.1289, "theo": 3.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-23T12:57:05", "percent_change": 0.0, "prev_day_close": 2.50500005483627}, {"option": "VST271217P00285000", "bid": 157.5, "bid_size": 10.0, "ask": 162.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0005, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 160.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "VST271217C00290000", "bid": 2.04, "bid_size": 446.0, "ask": 3.2, "ask_size": 197.0, "iv": 0.4952, "open_interest": 36.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0029, "vega": 0.2539, "theta": -0.0151, "rho": 0.1225, "theo": 2.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T14:58:08", "percent_change": 0.0, "prev_day_close": 2.54000002145767}, {"option": "VST271217P00290000", "bid": 163.0, "bid_size": 13.0, "ask": 166.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 165.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.1, "last_trade_time": "2026-01-20T12:34:53", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VST271217C00295000", "bid": 1.97, "bid_size": 419.0, "ask": 3.0, "ask_size": 228.0, "iv": 0.4968, "open_interest": 42.0, "volume": 3.0, "delta": 0.1085, "gamma": 0.0028, "vega": 0.2447, "theta": -0.0146, "rho": 0.1165, "theo": 2.7316, "change": 0.66, "open": 2.41, "high": 2.8, "low": 2.41, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T11:35:13", "percent_change": 30.8411, "prev_day_close": 2.13999998569489}, {"option": "VST271217P00295000", "bid": 168.0, "bid_size": 13.0, "ask": 172.5, "ask_size": 14.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 170.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "VST271217C00300000", "bid": 1.79, "bid_size": 531.0, "ask": 3.7, "ask_size": 421.0, "iv": 0.5152, "open_interest": 43.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0027, "vega": 0.236, "theta": -0.014, "rho": 0.111, "theo": 2.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T14:13:22", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "VST271217P00300000", "bid": 173.0, "bid_size": 13.0, "ask": 177.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 175.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-03-09T09:54:12", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VST271217C00305000", "bid": 1.68, "bid_size": 222.0, "ask": 3.55, "ask_size": 238.0, "iv": 0.5168, "open_interest": 5.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0026, "vega": 0.2275, "theta": -0.0135, "rho": 0.1057, "theo": 2.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T14:13:40", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "VST271217P00305000", "bid": 178.0, "bid_size": 9.0, "ask": 182.5, "ask_size": 10.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 180.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VST271217C00310000", "bid": 1.56, "bid_size": 457.0, "ask": 3.4, "ask_size": 551.0, "iv": 0.5178, "open_interest": 86.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0025, "vega": 0.2192, "theta": -0.013, "rho": 0.1006, "theo": 2.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T14:13:40", "percent_change": 0.0, "prev_day_close": 1.99000000953674}, {"option": "VST271217P00310000", "bid": 183.0, "bid_size": 13.0, "ask": 187.5, "ask_size": 13.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 185.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "VST271217C00315000", "bid": 1.84, "bid_size": 231.0, "ask": 2.62, "ask_size": 272.0, "iv": 0.513, "open_interest": 130.0, "volume": 1.0, "delta": 0.0885, "gamma": 0.0024, "vega": 0.2112, "theta": -0.0126, "rho": 0.0957, "theo": 2.1521, "change": 0.22, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:51:11", "percent_change": 11.7021, "prev_day_close": 1.88000005483627}, {"option": "VST271217P00315000", "bid": 188.5, "bid_size": 13.0, "ask": 191.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 190.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "VST271217C00320000", "bid": 1.41, "bid_size": 510.0, "ask": 2.49, "ask_size": 274.0, "iv": 0.5056, "open_interest": 391.0, "volume": 47.0, "delta": 0.0842, "gamma": 0.0023, "vega": 0.2033, "theta": -0.0121, "rho": 0.0911, "theo": 2.0307, "change": 0.13, "open": 2.08, "high": 2.76, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:28:56", "percent_change": 7.34464, "prev_day_close": 1.76999992132187}, {"option": "VST271217P00320000", "bid": 193.0, "bid_size": 13.0, "ask": 197.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 195.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.6, "last_trade_time": "2025-11-17T13:32:40", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "VST280121C00060000", "bid": 68.0, "bid_size": 61.0, "ask": 71.4, "ask_size": 28.0, "iv": 0.554, "open_interest": 0.0, "volume": 1.0, "delta": 0.9426, "gamma": 0.0015, "vega": 0.1639, "theta": -0.002, "rho": 0.5681, "theo": 70.0331, "change": 69.3, "open": 69.3, "high": 69.3, "low": 69.3, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-11-06T13:24:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST280121P00060000", "bid": 1.2, "bid_size": 463.0, "ask": 2.95, "ask_size": 246.0, "iv": 0.5372, "open_interest": 0.0, "volume": 1.0, "delta": -0.0611, "gamma": 0.0016, "vega": 0.1658, "theta": -0.0104, "rho": -0.113, "theo": 2.6657, "change": 2.74, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T13:18:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST280121C00065000", "bid": 65.0, "bid_size": 20.0, "ask": 67.4, "ask_size": 28.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0018, "vega": 0.1945, "theta": -0.0044, "rho": 0.5932, "theo": 66.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "VST280121P00065000", "bid": 3.15, "bid_size": 96.0, "ask": 3.95, "ask_size": 272.0, "iv": 0.5726, "open_interest": 25.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0019, "vega": 0.1964, "theta": -0.0122, "rho": -0.1412, "theo": 3.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T12:59:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VST280121C00070000", "bid": 61.0, "bid_size": 505.0, "ask": 63.6, "ask_size": 297.0, "iv": 0.5614, "open_interest": 1186.0, "volume": 1.0, "delta": 0.9106, "gamma": 0.0022, "vega": 0.2264, "theta": -0.0067, "rho": 0.6136, "theo": 62.2876, "change": 9.6, "open": 62.25, "high": 62.25, "low": 62.25, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-11-06T15:57:07", "percent_change": 18.2336, "prev_day_close": 52.6499996185303}, {"option": "VST280121P00070000", "bid": 4.05, "bid_size": 269.0, "ask": 5.1, "ask_size": 460.0, "iv": 0.5695, "open_interest": 389.0, "volume": 3.0, "delta": -0.0939, "gamma": 0.0022, "vega": 0.229, "theta": -0.0141, "rho": -0.1725, "theo": 4.3773, "change": -1.025, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T10:36:50", "percent_change": -18.0617, "prev_day_close": 5.67499995231628}, {"option": "VST280121C00075000", "bid": 57.5, "bid_size": 234.0, "ask": 59.95, "ask_size": 185.0, "iv": 0.5588, "open_interest": 68.0, "volume": 1.0, "delta": 0.8921, "gamma": 0.0025, "vega": 0.2584, "theta": -0.009, "rho": 0.6301, "theo": 58.6215, "change": 7.25, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T09:42:01", "percent_change": 14.8718, "prev_day_close": 48.75}, {"option": "VST280121P00075000", "bid": 5.05, "bid_size": 240.0, "ask": 6.65, "ask_size": 506.0, "iv": 0.57, "open_interest": 33.0, "volume": 4.0, "delta": -0.113, "gamma": 0.0026, "vega": 0.2618, "theta": -0.016, "rho": -0.2073, "theo": 5.4479, "change": -1.075, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T09:48:43", "percent_change": -15.5235, "prev_day_close": 6.92499995231628}, {"option": "VST280121C00080000", "bid": 53.5, "bid_size": 263.0, "ask": 56.25, "ask_size": 180.0, "iv": 0.5414, "open_interest": 92.0, "volume": 2.0, "delta": 0.8719, "gamma": 0.0028, "vega": 0.2906, "theta": -0.0113, "rho": 0.6422, "theo": 55.1034, "change": 6.835, "open": 50.94, "high": 52.71, "low": 50.94, "tick": "up", "last_trade_price": 52.71, "last_trade_time": "2026-11-06T10:27:06", "percent_change": 14.8992, "prev_day_close": 45.875}, {"option": "VST280121P00080000", "bid": 6.25, "bid_size": 285.0, "ask": 8.1, "ask_size": 755.0, "iv": 0.5663, "open_interest": 689.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0029, "vega": 0.2944, "theta": -0.0178, "rho": -0.2446, "theo": 6.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-05T15:39:29", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "VST280121C00085000", "bid": 50.5, "bid_size": 193.0, "ask": 53.05, "ask_size": 173.0, "iv": 0.5456, "open_interest": 25.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0032, "vega": 0.322, "theta": -0.0135, "rho": 0.6505, "theo": 51.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-11-03T10:44:19", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "VST280121P00085000", "bid": 7.45, "bid_size": 470.0, "ask": 8.4, "ask_size": 198.0, "iv": 0.5404, "open_interest": 1267.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0033, "vega": 0.3266, "theta": -0.0196, "rho": -0.284, "theo": 8.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-11-05T14:03:39", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "VST280121C00090000", "bid": 47.5, "bid_size": 339.0, "ask": 49.25, "ask_size": 182.0, "iv": 0.5357, "open_interest": 97.0, "volume": 6.0, "delta": 0.8276, "gamma": 0.0035, "vega": 0.3523, "theta": -0.0157, "rho": 0.6548, "theo": 48.5239, "change": 8.4, "open": 45.0, "high": 48.5, "low": 44.4, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-11-06T15:58:57", "percent_change": 20.9476, "prev_day_close": 40.1000003814697}, {"option": "VST280121P00090000", "bid": 9.05, "bid_size": 398.0, "ask": 10.15, "ask_size": 328.0, "iv": 0.54, "open_interest": 1099.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0036, "vega": 0.3568, "theta": -0.0212, "rho": -0.326, "theo": 9.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-11-05T13:18:45", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VST280121C00095000", "bid": 44.0, "bid_size": 260.0, "ask": 46.8, "ask_size": 140.0, "iv": 0.5342, "open_interest": 47.0, "volume": 3.0, "delta": 0.8038, "gamma": 0.0038, "vega": 0.381, "theta": -0.0176, "rho": 0.6559, "theo": 45.4661, "change": 5.75, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T10:15:19", "percent_change": 15.4362, "prev_day_close": 37.25}, {"option": "VST280121P00095000", "bid": 11.0, "bid_size": 10.0, "ask": 11.55, "ask_size": 16.0, "iv": 0.5352, "open_interest": 391.0, "volume": 2.0, "delta": -0.2049, "gamma": 0.004, "vega": 0.3864, "theta": -0.0228, "rho": -0.3684, "theo": 11.3031, "change": -3.125, "open": 11.35, "high": 11.35, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T13:48:07", "percent_change": -21.6638, "prev_day_close": 14.4250001907349}, {"option": "VST280121C00100000", "bid": 41.8, "bid_size": 319.0, "ask": 43.65, "ask_size": 407.0, "iv": 0.5362, "open_interest": 799.0, "volume": 13.0, "delta": 0.7791, "gamma": 0.0041, "vega": 0.4079, "theta": -0.0195, "rho": 0.6535, "theo": 42.5645, "change": 8.925, "open": 39.25, "high": 43.35, "low": 39.25, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-11-06T12:13:42", "percent_change": 25.9259, "prev_day_close": 34.4250011444092}, {"option": "VST280121P00100000", "bid": 12.85, "bid_size": 10.0, "ask": 14.25, "ask_size": 333.0, "iv": 0.5414, "open_interest": 1754.0, "volume": 1.0, "delta": -0.2309, "gamma": 0.0043, "vega": 0.4131, "theta": -0.0242, "rho": -0.4134, "theo": 13.1737, "change": -2.975, "open": 13.65, "high": 13.65, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T11:13:43", "percent_change": -17.8947, "prev_day_close": 16.625}, {"option": "VST280121C00105000", "bid": 38.0, "bid_size": 341.0, "ask": 40.95, "ask_size": 196.0, "iv": 0.5211, "open_interest": 179.0, "volume": 8.0, "delta": 0.7537, "gamma": 0.0044, "vega": 0.4326, "theta": -0.0212, "rho": 0.6487, "theo": 39.816, "change": 7.15, "open": 36.5, "high": 39.48, "low": 36.5, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-06T15:46:18", "percent_change": 22.2395, "prev_day_close": 32.1499996185303}, {"option": "VST280121P00105000", "bid": 14.45, "bid_size": 451.0, "ask": 15.8, "ask_size": 243.0, "iv": 0.5272, "open_interest": 763.0, "volume": 2.0, "delta": -0.2577, "gamma": 0.0046, "vega": 0.4378, "theta": -0.0256, "rho": -0.4548, "theo": 15.2051, "change": -3.775, "open": 15.75, "high": 15.75, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T11:31:18", "percent_change": -19.7903, "prev_day_close": 19.0749998092651}, {"option": "VST280121C00110000", "bid": 35.6, "bid_size": 294.0, "ask": 38.35, "ask_size": 224.0, "iv": 0.5207, "open_interest": 194.0, "volume": 10.0, "delta": 0.7278, "gamma": 0.0046, "vega": 0.455, "theta": -0.0227, "rho": 0.6406, "theo": 37.2198, "change": 7.125, "open": 34.66, "high": 37.1, "low": 34.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-11-06T15:14:17", "percent_change": 23.7698, "prev_day_close": 29.9750003814697}, {"option": "VST280121P00110000", "bid": 16.5, "bid_size": 294.0, "ask": 17.7, "ask_size": 75.0, "iv": 0.5195, "open_interest": 2250.0, "volume": 10.0, "delta": -0.2852, "gamma": 0.0049, "vega": 0.4597, "theta": -0.0267, "rho": -0.5017, "theo": 17.4006, "change": -4.7, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-06T14:06:31", "percent_change": -20.9821, "prev_day_close": 22.3999996185303}, {"option": "VST280121C00115000", "bid": 33.35, "bid_size": 400.0, "ask": 35.75, "ask_size": 290.0, "iv": 0.5187, "open_interest": 89.0, "volume": 7.0, "delta": 0.7016, "gamma": 0.0049, "vega": 0.4748, "theta": -0.0241, "rho": 0.6311, "theo": 34.7717, "change": 6.425, "open": 30.89, "high": 34.8, "low": 30.89, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-06T15:40:57", "percent_change": 22.6432, "prev_day_close": 28.375}, {"option": "VST280121P00115000", "bid": 18.8, "bid_size": 274.0, "ask": 20.25, "ask_size": 250.0, "iv": 0.5186, "open_interest": 1590.0, "volume": 4.0, "delta": -0.3132, "gamma": 0.0052, "vega": 0.4791, "theta": -0.0277, "rho": -0.5424, "theo": 19.7529, "change": -4.675, "open": 19.8, "high": 19.8, "low": 19.5, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T15:00:12", "percent_change": -19.3382, "prev_day_close": 24.1749992370605}, {"option": "VST280121C00120000", "bid": 30.9, "bid_size": 400.0, "ask": 33.75, "ask_size": 364.0, "iv": 0.518, "open_interest": 259.0, "volume": 27.0, "delta": 0.6753, "gamma": 0.0051, "vega": 0.4921, "theta": -0.0252, "rho": 0.6188, "theo": 32.4676, "change": 7.075, "open": 30.0, "high": 32.95, "low": 29.25, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-06T15:16:48", "percent_change": 27.343, "prev_day_close": 25.875}, {"option": "VST280121P00120000", "bid": 21.55, "bid_size": 287.0, "ask": 22.95, "ask_size": 288.0, "iv": 0.5206, "open_interest": 2387.0, "volume": 3.0, "delta": -0.3415, "gamma": 0.0054, "vega": 0.4957, "theta": -0.0286, "rho": -0.5872, "theo": 22.2626, "change": -5.15, "open": 22.7, "high": 22.7, "low": 21.95, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T14:58:56", "percent_change": -18.9338, "prev_day_close": 27.1999998092651}, {"option": "VST280121C00125000", "bid": 29.75, "bid_size": 113.0, "ask": 31.35, "ask_size": 400.0, "iv": 0.5236, "open_interest": 96.0, "volume": 17.0, "delta": 0.649, "gamma": 0.0053, "vega": 0.5068, "theta": -0.0262, "rho": 0.6054, "theo": 30.304, "change": 6.05, "open": 28.75, "high": 30.0, "low": 28.59, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T15:57:55", "percent_change": 25.261, "prev_day_close": 23.9499998092651}, {"option": "VST280121P00125000", "bid": 24.05, "bid_size": 470.0, "ask": 26.35, "ask_size": 384.0, "iv": 0.5242, "open_interest": 321.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0057, "vega": 0.509, "theta": -0.0292, "rho": -0.6263, "theo": 24.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T11:05:51", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "VST280121C00130000", "bid": 26.9, "bid_size": 400.0, "ask": 29.25, "ask_size": 326.0, "iv": 0.5129, "open_interest": 153.0, "volume": 13.0, "delta": 0.6228, "gamma": 0.0054, "vega": 0.5189, "theta": -0.0271, "rho": 0.5906, "theo": 28.2736, "change": 5.6, "open": 25.68, "high": 27.75, "low": 25.68, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T14:13:06", "percent_change": 25.5708, "prev_day_close": 21.8999996185303}, {"option": "VST280121P00130000", "bid": 26.95, "bid_size": 293.0, "ask": 28.45, "ask_size": 237.0, "iv": 0.5162, "open_interest": 1634.0, "volume": 1.0, "delta": -0.3986, "gamma": 0.0059, "vega": 0.5193, "theta": -0.0298, "rho": -0.6644, "theo": 27.728, "change": -4.85, "open": 28.25, "high": 28.25, "low": 28.25, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-06T10:30:24", "percent_change": -14.6526, "prev_day_close": 33.1000003814697}, {"option": "VST280121C00135000", "bid": 25.7, "bid_size": 314.0, "ask": 26.95, "ask_size": 124.0, "iv": 0.514, "open_interest": 233.0, "volume": 1.0, "delta": 0.5969, "gamma": 0.0055, "vega": 0.5284, "theta": -0.0278, "rho": 0.5741, "theo": 26.373, "change": 2.025, "open": 22.9, "high": 22.9, "low": 22.9, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-06T10:08:53", "percent_change": 9.7006, "prev_day_close": 20.875}, {"option": "VST280121P00135000", "bid": 29.8, "bid_size": 241.0, "ask": 31.8, "ask_size": 372.0, "iv": 0.5173, "open_interest": 1181.0, "volume": 0.0, "delta": -0.427, "gamma": 0.006, "vega": 0.527, "theta": -0.0302, "rho": -0.701, "theo": 30.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.11, "last_trade_time": "2026-11-05T09:46:58", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "VST280121C00140000", "bid": 23.0, "bid_size": 411.0, "ask": 25.6, "ask_size": 273.0, "iv": 0.5078, "open_interest": 804.0, "volume": 4.0, "delta": 0.5715, "gamma": 0.0056, "vega": 0.5356, "theta": -0.0283, "rho": 0.5576, "theo": 24.5954, "change": 4.55, "open": 22.84, "high": 24.0, "low": 22.84, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T11:23:26", "percent_change": 23.3933, "prev_day_close": 19.4499998092651}, {"option": "VST280121P00140000", "bid": 32.7, "bid_size": 291.0, "ask": 35.35, "ask_size": 590.0, "iv": 0.5183, "open_interest": 670.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0062, "vega": 0.5317, "theta": -0.0304, "rho": -0.7346, "theo": 33.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.97, "last_trade_time": "2026-11-05T09:57:31", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "VST280121C00145000", "bid": 21.4, "bid_size": 438.0, "ask": 24.25, "ask_size": 306.0, "iv": 0.5098, "open_interest": 337.0, "volume": 4.0, "delta": 0.5465, "gamma": 0.0057, "vega": 0.5404, "theta": -0.0287, "rho": 0.5399, "theo": 22.934, "change": 4.95, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T14:59:35", "percent_change": 27.4238, "prev_day_close": 18.0500001907349}, {"option": "VST280121P00145000", "bid": 35.8, "bid_size": 345.0, "ask": 38.25, "ask_size": 380.0, "iv": 0.5127, "open_interest": 327.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0063, "vega": 0.5332, "theta": -0.0305, "rho": -0.767, "theo": 36.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-05T09:56:33", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "VST280121C00150000", "bid": 20.9, "bid_size": 126.0, "ask": 22.25, "ask_size": 400.0, "iv": 0.5141, "open_interest": 1616.0, "volume": 75.0, "delta": 0.5221, "gamma": 0.0057, "vega": 0.5431, "theta": -0.029, "rho": 0.5216, "theo": 21.3845, "change": 3.85, "open": 19.85, "high": 21.44, "low": 19.2, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T15:57:24", "percent_change": 22.8487, "prev_day_close": 16.8499994277954}, {"option": "VST280121P00150000", "bid": 39.2, "bid_size": 345.0, "ask": 41.95, "ask_size": 429.0, "iv": 0.5154, "open_interest": 309.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0064, "vega": 0.5321, "theta": -0.0306, "rho": -0.787, "theo": 40.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.35, "last_trade_time": "2026-11-05T14:29:57", "percent_change": 0.0, "prev_day_close": 47.2749996185303}, {"option": "VST280121C00155000", "bid": 18.3, "bid_size": 434.0, "ask": 20.8, "ask_size": 244.0, "iv": 0.5022, "open_interest": 230.0, "volume": 1.0, "delta": 0.4984, "gamma": 0.0058, "vega": 0.5439, "theta": -0.0291, "rho": 0.5037, "theo": 19.9395, "change": 3.695, "open": 19.52, "high": 19.52, "low": 19.52, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-11-06T13:22:47", "percent_change": 23.3491, "prev_day_close": 15.8250002861023}, {"option": "VST280121P00155000", "bid": 42.6, "bid_size": 327.0, "ask": 45.4, "ask_size": 471.0, "iv": 0.5136, "open_interest": 370.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0065, "vega": 0.529, "theta": -0.0305, "rho": -0.8148, "theo": 43.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-05T10:00:25", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "VST280121C00160000", "bid": 17.45, "bid_size": 364.0, "ask": 19.5, "ask_size": 207.0, "iv": 0.5062, "open_interest": 916.0, "volume": 4.0, "delta": 0.4754, "gamma": 0.0057, "vega": 0.5427, "theta": -0.0291, "rho": 0.4851, "theo": 18.5927, "change": 4.255, "open": 17.0, "high": 18.48, "low": 17.0, "tick": "up", "last_trade_price": 18.48, "last_trade_time": "2026-11-06T13:35:50", "percent_change": 29.9121, "prev_day_close": 14.2249999046326}, {"option": "VST280121P00160000", "bid": 46.2, "bid_size": 329.0, "ask": 49.0, "ask_size": 499.0, "iv": 0.5131, "open_interest": 507.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0066, "vega": 0.5227, "theta": -0.0302, "rho": -0.8371, "theo": 47.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.05, "last_trade_time": "2026-11-05T14:30:11", "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "VST280121C00165000", "bid": 16.7, "bid_size": 186.0, "ask": 18.2, "ask_size": 179.0, "iv": 0.5095, "open_interest": 212.0, "volume": 1.0, "delta": 0.4531, "gamma": 0.0057, "vega": 0.5398, "theta": -0.029, "rho": 0.4664, "theo": 17.3397, "change": 3.35, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T14:48:26", "percent_change": 24.5421, "prev_day_close": 13.6500000953674}, {"option": "VST280121P00165000", "bid": 49.55, "bid_size": 284.0, "ask": 52.05, "ask_size": 175.0, "iv": 0.5028, "open_interest": 108.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0066, "vega": 0.513, "theta": -0.0299, "rho": -0.8385, "theo": 51.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.48, "last_trade_time": "2026-11-05T13:08:05", "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "VST280121C00170000", "bid": 15.2, "bid_size": 329.0, "ask": 17.0, "ask_size": 249.0, "iv": 0.5053, "open_interest": 1058.0, "volume": 70.0, "delta": 0.4316, "gamma": 0.0057, "vega": 0.5356, "theta": -0.0289, "rho": 0.4484, "theo": 16.1739, "change": 3.265, "open": 14.94, "high": 16.35, "low": 14.1, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-11-06T15:31:07", "percent_change": 25.1638, "prev_day_close": 12.9749999046326}, {"option": "VST280121P00170000", "bid": 53.7, "bid_size": 115.0, "ask": 56.4, "ask_size": 92.0, "iv": 0.5111, "open_interest": 47.0, "volume": 1.0, "delta": -0.6158, "gamma": 0.0067, "vega": 0.5042, "theta": -0.0296, "rho": -0.8598, "theo": 54.8232, "change": -3.75, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-06T09:38:58", "percent_change": -5.92885, "prev_day_close": 63.25}, {"option": "VST280121C00175000", "bid": 14.05, "bid_size": 277.0, "ask": 15.85, "ask_size": 263.0, "iv": 0.5033, "open_interest": 370.0, "volume": 1.0, "delta": 0.4108, "gamma": 0.0056, "vega": 0.53, "theta": -0.0286, "rho": 0.4304, "theo": 15.0888, "change": 3.0, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T13:16:15", "percent_change": 25.5319, "prev_day_close": 11.75}, {"option": "VST280121P00175000", "bid": 57.5, "bid_size": 127.0, "ask": 60.45, "ask_size": 80.0, "iv": 0.5115, "open_interest": 34.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0067, "vega": 0.4917, "theta": -0.029, "rho": -0.8637, "theo": 58.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.84, "last_trade_time": "2026-11-05T09:48:14", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "VST280121C00180000", "bid": 12.75, "bid_size": 400.0, "ask": 14.9, "ask_size": 310.0, "iv": 0.5004, "open_interest": 783.0, "volume": 4.0, "delta": 0.391, "gamma": 0.0056, "vega": 0.523, "theta": -0.0283, "rho": 0.4123, "theo": 14.0806, "change": 2.67, "open": 13.08, "high": 13.62, "low": 13.08, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-11-06T13:13:07", "percent_change": 24.3836, "prev_day_close": 10.9500002861023}, {"option": "VST280121P00180000", "bid": 61.4, "bid_size": 209.0, "ask": 64.5, "ask_size": 169.0, "iv": 0.5111, "open_interest": 53.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0067, "vega": 0.4758, "theta": -0.0285, "rho": -0.848, "theo": 62.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.39, "last_trade_time": "2026-11-05T14:30:31", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "VST280121C00185000", "bid": 11.5, "bid_size": 521.0, "ask": 14.05, "ask_size": 291.0, "iv": 0.4976, "open_interest": 67.0, "volume": 1.0, "delta": 0.3719, "gamma": 0.0055, "vega": 0.5152, "theta": -0.0279, "rho": 0.3949, "theo": 13.1441, "change": 2.57, "open": 12.67, "high": 12.67, "low": 12.67, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-06T13:22:47", "percent_change": 25.4455, "prev_day_close": 10.0999999046326}, {"option": "VST280121P00185000", "bid": 65.45, "bid_size": 309.0, "ask": 68.3, "ask_size": 371.0, "iv": 0.5077, "open_interest": 359.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0067, "vega": 0.4589, "theta": -0.0278, "rho": -0.8574, "theo": 66.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-10-05T15:30:09", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "VST280121C00190000", "bid": 10.7, "bid_size": 541.0, "ask": 12.9, "ask_size": 144.0, "iv": 0.4949, "open_interest": 321.0, "volume": 5.0, "delta": 0.3536, "gamma": 0.0054, "vega": 0.5066, "theta": -0.0274, "rho": 0.3783, "theo": 12.2733, "change": 2.345, "open": 11.5, "high": 11.78, "low": 11.47, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-11-06T13:22:47", "percent_change": 24.8806, "prev_day_close": 9.4249997138977}, {"option": "VST280121P00190000", "bid": 69.55, "bid_size": 108.0, "ask": 72.4, "ask_size": 61.0, "iv": 0.5064, "open_interest": 5.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0067, "vega": 0.4461, "theta": -0.0272, "rho": -0.8593, "theo": 70.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.22, "last_trade_time": "2026-10-16T14:40:32", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "VST280121C00195000", "bid": 9.75, "bid_size": 542.0, "ask": 12.3, "ask_size": 296.0, "iv": 0.495, "open_interest": 83.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0053, "vega": 0.4971, "theta": -0.027, "rho": 0.3617, "theo": 11.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.73, "last_trade_time": "2026-11-03T10:24:21", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "VST280121P00195000", "bid": 73.9, "bid_size": 106.0, "ask": 76.5, "ask_size": 119.0, "iv": 0.5064, "open_interest": 11.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0066, "vega": 0.4254, "theta": -0.0264, "rho": -0.848, "theo": 75.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.93, "last_trade_time": "2026-10-16T15:46:10", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "VST280121C00200000", "bid": 9.75, "bid_size": 400.0, "ask": 11.25, "ask_size": 262.0, "iv": 0.4992, "open_interest": 1659.0, "volume": 94.0, "delta": 0.3194, "gamma": 0.0052, "vega": 0.4868, "theta": -0.0264, "rho": 0.3454, "theo": 10.7129, "change": 2.525, "open": 10.0, "high": 11.85, "low": 9.4, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T15:47:19", "percent_change": 31.8612, "prev_day_close": 7.92499995231628}, {"option": "VST280121P00200000", "bid": 78.0, "bid_size": 223.0, "ask": 80.9, "ask_size": 203.0, "iv": 0.505, "open_interest": 103.0, "volume": 20.0, "delta": -0.7537, "gamma": 0.0066, "vega": 0.3986, "theta": -0.0254, "rho": -0.7949, "theo": 79.3944, "change": -6.71, "open": 81.97, "high": 81.99, "low": 81.97, "tick": "up", "last_trade_price": 81.99, "last_trade_time": "2026-11-06T10:32:00", "percent_change": -7.56483, "prev_day_close": 88.7000007629394}, {"option": "VST280121C00210000", "bid": 8.4, "bid_size": 302.0, "ask": 10.0, "ask_size": 152.0, "iv": 0.4996, "open_interest": 212.0, "volume": 7.0, "delta": 0.2884, "gamma": 0.005, "vega": 0.4654, "theta": -0.0253, "rho": 0.3155, "theo": 9.3667, "change": 1.98, "open": 8.35, "high": 9.28, "low": 8.25, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-06T14:58:02", "percent_change": 27.1233, "prev_day_close": 7.29999995231628}, {"option": "VST280121P00210000", "bid": 86.9, "bid_size": 93.0, "ask": 89.5, "ask_size": 126.0, "iv": 0.5037, "open_interest": 22.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0066, "vega": 0.3628, "theta": -0.024, "rho": -0.7702, "theo": 88.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.32, "last_trade_time": "2026-09-08T11:37:10", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "VST280121C00220000", "bid": 6.8, "bid_size": 395.0, "ask": 9.1, "ask_size": 218.0, "iv": 0.4971, "open_interest": 214.0, "volume": 1.0, "delta": 0.2603, "gamma": 0.0047, "vega": 0.4423, "theta": -0.0241, "rho": 0.287, "theo": 8.2043, "change": 1.375, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:24:33", "percent_change": 20.7547, "prev_day_close": 6.625}, {"option": "VST280121P00220000", "bid": 95.6, "bid_size": 134.0, "ask": 99.0, "ask_size": 137.0, "iv": 0.5059, "open_interest": 47.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0064, "vega": 0.3078, "theta": -0.022, "rho": -0.6643, "theo": 97.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-10-14T14:28:19", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "VST280121C00230000", "bid": 6.3, "bid_size": 320.0, "ask": 8.3, "ask_size": 366.0, "iv": 0.5053, "open_interest": 241.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0045, "vega": 0.419, "theta": -0.0228, "rho": 0.2614, "theo": 7.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:49:11", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "VST280121P00230000", "bid": 104.9, "bid_size": 109.0, "ask": 107.85, "ask_size": 28.0, "iv": 0.4989, "open_interest": 3.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0064, "vega": 0.2549, "theta": -0.021, "rho": -0.5928, "theo": 106.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.98, "last_trade_time": "2026-09-25T10:54:54", "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "VST280121C00240000", "bid": 5.55, "bid_size": 306.0, "ask": 6.9, "ask_size": 280.0, "iv": 0.5003, "open_interest": 146.0, "volume": 1.0, "delta": 0.2121, "gamma": 0.0042, "vega": 0.3955, "theta": -0.0216, "rho": 0.2376, "theo": 6.3323, "change": 1.225, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:04:45", "percent_change": 24.1379, "prev_day_close": 5.07499980926514}, {"option": "VST280121P00240000", "bid": 114.55, "bid_size": 19.0, "ask": 117.5, "ask_size": 19.0, "iv": 0.5089, "open_interest": 1.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0064, "vega": 0.2167, "theta": -0.0196, "rho": -0.5144, "theo": 115.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.29, "last_trade_time": "2026-08-03T09:45:39", "percent_change": 0.0, "prev_day_close": 126.699996948242}, {"option": "VST280121C00250000", "bid": 4.35, "bid_size": 601.0, "ask": 6.45, "ask_size": 305.0, "iv": 0.4983, "open_interest": 715.0, "volume": 2.0, "delta": 0.1916, "gamma": 0.004, "vega": 0.3721, "theta": -0.0203, "rho": 0.2159, "theo": 5.5813, "change": 0.975, "open": 5.45, "high": 5.5, "low": 5.45, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:18:51", "percent_change": 21.547, "prev_day_close": 4.52500009536743}, {"option": "VST280121P00250000", "bid": 123.95, "bid_size": 94.0, "ask": 127.0, "ask_size": 94.0, "iv": 0.497, "open_interest": 49.0, "volume": 1.0, "delta": -0.9344, "gamma": 0.0062, "vega": 0.1342, "theta": -0.0185, "rho": -0.2457, "theo": 125.5368, "change": -8.325, "open": 128.25, "high": 128.25, "low": 128.25, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-11-06T10:05:08", "percent_change": -6.09555, "prev_day_close": 136.574996948242}, {"option": "VST280121C00260000", "bid": 3.6, "bid_size": 570.0, "ask": 6.05, "ask_size": 333.0, "iv": 0.5006, "open_interest": 393.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0037, "vega": 0.3498, "theta": -0.0191, "rho": 0.1965, "theo": 4.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-03T10:56:24", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VST280121P00260000", "bid": 133.9, "bid_size": 31.0, "ask": 136.85, "ask_size": 41.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0049, "vega": 0.0896, "theta": -0.0182, "rho": -0.2316, "theo": 135.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-07-31T14:14:38", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "VST280121C00270000", "bid": 3.75, "bid_size": 295.0, "ask": 4.95, "ask_size": 192.0, "iv": 0.5037, "open_interest": 122.0, "volume": 1.0, "delta": 0.1567, "gamma": 0.0035, "vega": 0.3276, "theta": -0.0179, "rho": 0.1784, "theo": 4.3637, "change": 0.875, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T10:59:25", "percent_change": 25.1799, "prev_day_close": 3.47500002384186}, {"option": "VST280121P00270000", "bid": 143.5, "bid_size": 13.0, "ask": 146.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0033, "vega": 0.0163, "theta": -0.0172, "rho": 0.0, "theo": 145.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.15, "last_trade_time": "2026-05-26T15:24:46", "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "VST280121C00280000", "bid": 3.35, "bid_size": 348.0, "ask": 4.55, "ask_size": 249.0, "iv": 0.5072, "open_interest": 111.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0032, "vega": 0.3068, "theta": -0.0168, "rho": 0.1625, "theo": 3.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:23:25", "percent_change": 0.0, "prev_day_close": 3.33499991893768}, {"option": "VST280121P00280000", "bid": 153.0, "bid_size": 13.0, "ask": 156.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0016, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 155.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.59, "last_trade_time": "2026-08-25T09:41:44", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VST280121C00290000", "bid": 2.62, "bid_size": 503.0, "ask": 3.95, "ask_size": 241.0, "iv": 0.4996, "open_interest": 134.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.003, "vega": 0.2872, "theta": -0.0157, "rho": 0.148, "theo": 3.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T14:22:11", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "VST280121P00290000", "bid": 162.5, "bid_size": 9.0, "ask": 167.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 165.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.92, "last_trade_time": "2026-07-31T09:44:03", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VST280121C00300000", "bid": 2.56, "bid_size": 313.0, "ask": 3.4, "ask_size": 210.0, "iv": 0.5026, "open_interest": 197.0, "volume": 2.0, "delta": 0.1167, "gamma": 0.0028, "vega": 0.2681, "theta": -0.0147, "rho": 0.1346, "theo": 3.0677, "change": 0.525, "open": 2.93, "high": 3.0, "low": 2.93, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:23:55", "percent_change": 21.2121, "prev_day_close": 2.47499990463257}, {"option": "VST280121P00300000", "bid": 173.5, "bid_size": 13.0, "ask": 176.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 175.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.14, "last_trade_time": "2026-08-25T09:41:44", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VST280121C00310000", "bid": 2.25, "bid_size": 390.0, "ask": 3.15, "ask_size": 239.0, "iv": 0.5051, "open_interest": 146.0, "volume": 1.0, "delta": 0.1061, "gamma": 0.0026, "vega": 0.2506, "theta": -0.0137, "rho": 0.1228, "theo": 2.74, "change": -0.205, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T11:31:10", "percent_change": -8.52391, "prev_day_close": 2.40499997138977}, {"option": "VST280121P00310000", "bid": 183.05, "bid_size": 13.0, "ask": 186.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 185.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "VST280121C00320000", "bid": 2.14, "bid_size": 111.0, "ask": 3.25, "ask_size": 350.0, "iv": 0.5179, "open_interest": 862.0, "volume": 47.0, "delta": 0.0965, "gamma": 0.0024, "vega": 0.2342, "theta": -0.0128, "rho": 0.1122, "theo": 2.4522, "change": 0.45, "open": 2.41, "high": 2.67, "low": 1.86, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T13:05:08", "percent_change": 20.2703, "prev_day_close": 2.21999996900558}, {"option": "VST280121P00320000", "bid": 193.0, "bid_size": 13.0, "ask": 196.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 195.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.25, "last_trade_time": "2026-06-18T15:16:36", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "VST280616C00060000", "bid": 71.0, "bid_size": 23.0, "ask": 73.95, "ask_size": 93.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0015, "vega": 0.2152, "theta": -0.0028, "rho": 0.6973, "theo": 72.2429, "change": 0.0, "open": 0.0, "high": 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": "VST280616P00060000", "bid": 3.25, "bid_size": 194.0, "ask": 4.7, "ask_size": 237.0, "iv": 0.5718, "open_interest": 0.0, "volume": 5.0, "delta": -0.0732, "gamma": 0.0016, "vega": 0.2195, "theta": -0.0103, "rho": -0.1862, "theo": 3.9864, "change": 3.98, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-06T09:58:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST280616C00065000", "bid": 67.0, "bid_size": 106.0, "ask": 69.9, "ask_size": 81.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0018, "vega": 0.2486, "theta": -0.0047, "rho": 0.7257, "theo": 68.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "VST280616P00065000", "bid": 4.15, "bid_size": 226.0, "ask": 5.9, "ask_size": 338.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0018, "vega": 0.2528, "theta": -0.0118, "rho": -0.2258, "theo": 4.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "VST280616C00070000", "bid": 63.5, "bid_size": 123.0, "ask": 66.65, "ask_size": 93.0, "iv": 0.5594, "open_interest": 66.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.002, "vega": 0.2822, "theta": -0.0066, "rho": 0.7496, "theo": 65.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.92, "last_trade_time": "2026-11-05T11:34:49", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "VST280616P00070000", "bid": 5.3, "bid_size": 201.0, "ask": 7.0, "ask_size": 280.0, "iv": 0.5604, "open_interest": 29.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0021, "vega": 0.2879, "theta": -0.0133, "rho": -0.269, "theo": 6.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-11-04T10:58:49", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VST280616C00075000", "bid": 60.0, "bid_size": 256.0, "ask": 63.15, "ask_size": 94.0, "iv": 0.5502, "open_interest": 32.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0023, "vega": 0.3157, "theta": -0.0084, "rho": 0.7686, "theo": 61.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-06T11:44:41", "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "VST280616P00075000", "bid": 6.45, "bid_size": 269.0, "ask": 8.5, "ask_size": 403.0, "iv": 0.5563, "open_interest": 44.0, "volume": 3.0, "delta": -0.1241, "gamma": 0.0024, "vega": 0.3213, "theta": -0.0147, "rho": -0.3139, "theo": 7.4255, "change": -1.575, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T09:59:41", "percent_change": -17.6471, "prev_day_close": 8.92500019073486}, {"option": "VST280616C00080000", "bid": 57.0, "bid_size": 160.0, "ask": 59.65, "ask_size": 144.0, "iv": 0.5454, "open_interest": 15.0, "volume": 2.0, "delta": 0.8643, "gamma": 0.0026, "vega": 0.3485, "theta": -0.0102, "rho": 0.7836, "theo": 58.4838, "change": 6.2, "open": 55.5, "high": 55.5, "low": 55.5, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-11-06T09:45:36", "percent_change": 12.5761, "prev_day_close": 49.2999992370606}, {"option": "VST280616P00080000", "bid": 7.95, "bid_size": 299.0, "ask": 9.9, "ask_size": 496.0, "iv": 0.5519, "open_interest": 207.0, "volume": 5.0, "delta": -0.1435, "gamma": 0.0027, "vega": 0.3558, "theta": -0.0161, "rho": -0.3619, "theo": 8.8581, "change": -1.095, "open": 8.98, "high": 8.98, "low": 8.98, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-11-06T09:58:50", "percent_change": -10.8685, "prev_day_close": 10.0749998092651}, {"option": "VST280616C00085000", "bid": 54.0, "bid_size": 146.0, "ask": 56.95, "ask_size": 89.0, "iv": 0.548, "open_interest": 3.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0028, "vega": 0.3803, "theta": -0.0119, "rho": 0.7942, "theo": 55.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.61, "last_trade_time": "2026-10-23T09:35:56", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "VST280616P00085000", "bid": 9.4, "bid_size": 250.0, "ask": 11.15, "ask_size": 189.0, "iv": 0.5414, "open_interest": 3.0, "volume": 1.0, "delta": -0.1641, "gamma": 0.003, "vega": 0.3875, "theta": -0.0175, "rho": -0.4115, "theo": 10.4401, "change": -2.575, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T10:48:18", "percent_change": -20.6413, "prev_day_close": 12.4749999046326}, {"option": "VST280616C00090000", "bid": 51.0, "bid_size": 159.0, "ask": 53.8, "ask_size": 28.0, "iv": 0.5411, "open_interest": 3.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0031, "vega": 0.4106, "theta": -0.0135, "rho": 0.8016, "theo": 52.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.45, "last_trade_time": "2026-09-29T13:35:51", "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "VST280616P00090000", "bid": 11.0, "bid_size": 291.0, "ask": 13.35, "ask_size": 334.0, "iv": 0.5421, "open_interest": 57.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0032, "vega": 0.4185, "theta": -0.0188, "rho": -0.4624, "theo": 12.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "VST280616C00095000", "bid": 48.0, "bid_size": 153.0, "ask": 51.2, "ask_size": 110.0, "iv": 0.5381, "open_interest": 1.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0033, "vega": 0.4396, "theta": -0.015, "rho": 0.8046, "theo": 49.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.28, "last_trade_time": "2026-09-24T13:19:35", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VST280616P00095000", "bid": 12.85, "bid_size": 317.0, "ask": 15.75, "ask_size": 498.0, "iv": 0.5441, "open_interest": 57.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0035, "vega": 0.4475, "theta": -0.02, "rho": -0.5153, "theo": 14.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-06T10:37:38", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "VST280616C00100000", "bid": 46.0, "bid_size": 24.0, "ask": 49.1, "ask_size": 240.0, "iv": 0.5485, "open_interest": 60.0, "volume": 28.0, "delta": 0.7824, "gamma": 0.0035, "vega": 0.4664, "theta": -0.0164, "rho": 0.8053, "theo": 46.925, "change": 7.075, "open": 45.0, "high": 47.0, "low": 45.0, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-11-06T12:53:12", "percent_change": 18.1527, "prev_day_close": 38.9750003814697}, {"option": "VST280616P00100000", "bid": 15.1, "bid_size": 262.0, "ask": 17.4, "ask_size": 416.0, "iv": 0.5391, "open_interest": 83.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0038, "vega": 0.4744, "theta": -0.0211, "rho": -0.5677, "theo": 16.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-05T11:23:39", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VST280616C00105000", "bid": 43.25, "bid_size": 223.0, "ask": 45.8, "ask_size": 383.0, "iv": 0.5353, "open_interest": 23.0, "volume": 3.0, "delta": 0.7607, "gamma": 0.0037, "vega": 0.4914, "theta": -0.0177, "rho": 0.8026, "theo": 44.3706, "change": 8.2, "open": 44.15, "high": 44.8, "low": 44.15, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-06T15:21:51", "percent_change": 22.4044, "prev_day_close": 36.6000003814697}, {"option": "VST280616P00105000", "bid": 16.2, "bid_size": 299.0, "ask": 19.55, "ask_size": 392.0, "iv": 0.5252, "open_interest": 23.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.004, "vega": 0.4998, "theta": -0.0221, "rho": -0.62, "theo": 18.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T13:40:22", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "VST280616C00110000", "bid": 40.0, "bid_size": 206.0, "ask": 43.2, "ask_size": 98.0, "iv": 0.5228, "open_interest": 12.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0039, "vega": 0.5143, "theta": -0.0189, "rho": 0.7972, "theo": 41.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-11-05T10:27:33", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "VST280616P00110000", "bid": 19.35, "bid_size": 249.0, "ask": 21.85, "ask_size": 636.0, "iv": 0.5309, "open_interest": 352.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0043, "vega": 0.5221, "theta": -0.023, "rho": -0.6708, "theo": 20.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.29, "last_trade_time": "2026-11-05T14:16:59", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "VST280616C00115000", "bid": 38.0, "bid_size": 184.0, "ask": 41.0, "ask_size": 93.0, "iv": 0.5243, "open_interest": 8.0, "volume": 4.0, "delta": 0.7165, "gamma": 0.0041, "vega": 0.5348, "theta": -0.02, "rho": 0.7903, "theo": 39.6456, "change": 6.8, "open": 39.15, "high": 39.15, "low": 39.15, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-11-06T15:46:18", "percent_change": 21.0201, "prev_day_close": 32.3500003814697}, {"option": "VST280616P00115000", "bid": 21.7, "bid_size": 380.0, "ask": 24.1, "ask_size": 300.0, "iv": 0.5259, "open_interest": 549.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0045, "vega": 0.5421, "theta": -0.0238, "rho": -0.7194, "theo": 22.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.16, "last_trade_time": "2026-11-05T14:52:37", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "VST280616C00120000", "bid": 35.55, "bid_size": 217.0, "ask": 38.7, "ask_size": 247.0, "iv": 0.5187, "open_interest": 34.0, "volume": 2.0, "delta": 0.6944, "gamma": 0.0043, "vega": 0.5533, "theta": -0.0209, "rho": 0.7804, "theo": 37.466, "change": 6.27, "open": 34.0, "high": 36.82, "low": 34.0, "tick": "up", "last_trade_price": 36.82, "last_trade_time": "2026-11-06T13:28:52", "percent_change": 20.5237, "prev_day_close": 30.5499992370606}, {"option": "VST280616P00120000", "bid": 24.25, "bid_size": 250.0, "ask": 26.15, "ask_size": 106.0, "iv": 0.5188, "open_interest": 11.0, "volume": 156.0, "delta": -0.3267, "gamma": 0.0047, "vega": 0.5597, "theta": -0.0245, "rho": -0.775, "theo": 25.5379, "change": -4.425, "open": 25.54, "high": 25.6, "low": 25.3, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T13:27:53", "percent_change": -14.8365, "prev_day_close": 29.8249998092651}, {"option": "VST280616C00125000", "bid": 33.55, "bid_size": 267.0, "ask": 36.7, "ask_size": 226.0, "iv": 0.5179, "open_interest": 21.0, "volume": 1.0, "delta": 0.6722, "gamma": 0.0044, "vega": 0.5695, "theta": -0.0217, "rho": 0.7691, "theo": 35.4038, "change": 6.22, "open": 34.82, "high": 34.82, "low": 34.82, "tick": "up", "last_trade_price": 34.82, "last_trade_time": "2026-11-06T13:28:52", "percent_change": 21.7483, "prev_day_close": 28.6000003814697}, {"option": "VST280616P00125000", "bid": 27.05, "bid_size": 233.0, "ask": 29.05, "ask_size": 114.0, "iv": 0.5194, "open_interest": 178.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0049, "vega": 0.5744, "theta": -0.0252, "rho": -0.8217, "theo": 28.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T10:52:07", "percent_change": 0.0, "prev_day_close": 32.8249998092651}, {"option": "VST280616C00130000", "bid": 31.85, "bid_size": 211.0, "ask": 34.6, "ask_size": 216.0, "iv": 0.517, "open_interest": 25.0, "volume": 1.0, "delta": 0.6502, "gamma": 0.0045, "vega": 0.5835, "theta": -0.0225, "rho": 0.7568, "theo": 33.4528, "change": 6.92, "open": 33.77, "high": 33.77, "low": 33.77, "tick": "down", "last_trade_price": 33.77, "last_trade_time": "2026-11-06T12:14:06", "percent_change": 25.7728, "prev_day_close": 26.8500003814697}, {"option": "VST280616P00130000", "bid": 28.9, "bid_size": 346.0, "ask": 32.35, "ask_size": 169.0, "iv": 0.5133, "open_interest": 467.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0051, "vega": 0.586, "theta": -0.0257, "rho": -0.861, "theo": 31.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-11-05T15:40:35", "percent_change": 0.0, "prev_day_close": 36.5749988555908}, {"option": "VST280616C00135000", "bid": 30.0, "bid_size": 206.0, "ask": 32.85, "ask_size": 244.0, "iv": 0.5161, "open_interest": 20.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0046, "vega": 0.5954, "theta": -0.0231, "rho": 0.7424, "theo": 31.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-02T10:06:04", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VST280616P00135000", "bid": 32.8, "bid_size": 115.0, "ask": 35.8, "ask_size": 79.0, "iv": 0.5239, "open_interest": 16.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0052, "vega": 0.5961, "theta": -0.0261, "rho": -0.9087, "theo": 34.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-26T12:03:18", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "VST280616C00140000", "bid": 28.0, "bid_size": 293.0, "ask": 30.85, "ask_size": 28.0, "iv": 0.5102, "open_interest": 87.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0047, "vega": 0.6052, "theta": -0.0237, "rho": 0.7272, "theo": 29.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-05T09:32:50", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "VST280616P00140000", "bid": 34.6, "bid_size": 123.0, "ask": 39.0, "ask_size": 107.0, "iv": 0.5128, "open_interest": 108.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0054, "vega": 0.6033, "theta": -0.0265, "rho": -0.9523, "theo": 37.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.06, "last_trade_time": "2026-10-22T09:33:51", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "VST280616C00145000", "bid": 26.5, "bid_size": 266.0, "ask": 29.4, "ask_size": 222.0, "iv": 0.5116, "open_interest": 51.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.0048, "vega": 0.6131, "theta": -0.0241, "rho": 0.7117, "theo": 28.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T12:07:31", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VST280616P00145000", "bid": 39.0, "bid_size": 158.0, "ask": 41.75, "ask_size": 104.0, "iv": 0.5179, "open_interest": 86.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0055, "vega": 0.6063, "theta": -0.0267, "rho": -0.9753, "theo": 40.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T10:55:16", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "VST280616C00150000", "bid": 25.0, "bid_size": 283.0, "ask": 27.85, "ask_size": 236.0, "iv": 0.5108, "open_interest": 136.0, "volume": 2.0, "delta": 0.5652, "gamma": 0.0049, "vega": 0.6191, "theta": -0.0244, "rho": 0.6949, "theo": 26.6763, "change": 3.72, "open": 24.3, "high": 24.77, "low": 24.3, "tick": "up", "last_trade_price": 24.77, "last_trade_time": "2026-11-06T10:20:09", "percent_change": 17.6722, "prev_day_close": 21.0500001907349}, {"option": "VST280616P00150000", "bid": 42.25, "bid_size": 212.0, "ask": 45.1, "ask_size": 162.0, "iv": 0.5168, "open_interest": 406.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0056, "vega": 0.6107, "theta": -0.0269, "rho": -1.0236, "theo": 43.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-11-05T09:52:51", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "VST280616C00155000", "bid": 23.5, "bid_size": 272.0, "ask": 26.9, "ask_size": 292.0, "iv": 0.5134, "open_interest": 13.0, "volume": 0.0, "delta": 0.5449, "gamma": 0.0049, "vega": 0.6232, "theta": -0.0247, "rho": 0.6772, "theo": 25.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-04T15:37:59", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "VST280616P00155000", "bid": 45.65, "bid_size": 125.0, "ask": 48.5, "ask_size": 86.0, "iv": 0.5156, "open_interest": 11.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0058, "vega": 0.6089, "theta": -0.027, "rho": -1.046, "theo": 46.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-10-21T13:29:10", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "VST280616C00160000", "bid": 22.0, "bid_size": 291.0, "ask": 25.95, "ask_size": 349.0, "iv": 0.5147, "open_interest": 17.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.005, "vega": 0.6259, "theta": -0.0249, "rho": 0.66, "theo": 23.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-05T10:31:22", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "VST280616P00160000", "bid": 48.1, "bid_size": 39.0, "ask": 52.0, "ask_size": 36.0, "iv": 0.506, "open_interest": 5.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0059, "vega": 0.6063, "theta": -0.0271, "rho": -1.0619, "theo": 50.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.53, "last_trade_time": "2026-10-12T10:39:28", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "VST280616C00165000", "bid": 21.05, "bid_size": 263.0, "ask": 24.05, "ask_size": 269.0, "iv": 0.5116, "open_interest": 24.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.005, "vega": 0.627, "theta": -0.025, "rho": 0.6425, "theo": 22.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.98, "last_trade_time": "2026-10-14T11:44:12", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "VST280616P00165000", "bid": 52.6, "bid_size": 131.0, "ask": 56.0, "ask_size": 67.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.006, "vega": 0.6015, "theta": -0.0271, "rho": -1.0938, "theo": 54.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "VST280616C00170000", "bid": 19.5, "bid_size": 269.0, "ask": 22.25, "ask_size": 66.0, "iv": 0.5035, "open_interest": 24.0, "volume": 6.0, "delta": 0.487, "gamma": 0.005, "vega": 0.6265, "theta": -0.0251, "rho": 0.6241, "theo": 21.3198, "change": 3.295, "open": 20.02, "high": 20.02, "low": 20.02, "tick": "down", "last_trade_price": 20.02, "last_trade_time": "2026-11-06T10:21:40", "percent_change": 19.701, "prev_day_close": 16.7250003814697}, {"option": "VST280616P00170000", "bid": 56.35, "bid_size": 114.0, "ask": 59.5, "ask_size": 151.0, "iv": 0.5141, "open_interest": 8.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.006, "vega": 0.5929, "theta": -0.027, "rho": -1.1007, "theo": 57.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.73, "last_trade_time": "2026-09-02T14:41:03", "percent_change": 0.0, "prev_day_close": 64.9749984741211}, {"option": "VST280616C00175000", "bid": 19.25, "bid_size": 99.0, "ask": 22.1, "ask_size": 279.0, "iv": 0.5178, "open_interest": 35.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.005, "vega": 0.6247, "theta": -0.0251, "rho": 0.6058, "theo": 20.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T12:44:38", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "VST280616P00175000", "bid": 59.3, "bid_size": 143.0, "ask": 63.0, "ask_size": 69.0, "iv": 0.504, "open_interest": 10.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0061, "vega": 0.5859, "theta": -0.0269, "rho": -1.1244, "theo": 61.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-11-04T10:52:07", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "VST280616C00180000", "bid": 17.5, "bid_size": 67.0, "ask": 20.35, "ask_size": 120.0, "iv": 0.5064, "open_interest": 81.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.005, "vega": 0.622, "theta": -0.025, "rho": 0.5882, "theo": 19.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T10:14:20", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "VST280616P00180000", "bid": 63.95, "bid_size": 112.0, "ask": 67.0, "ask_size": 125.0, "iv": 0.5113, "open_interest": 3.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0062, "vega": 0.5726, "theta": -0.0268, "rho": -1.1137, "theo": 65.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.95, "last_trade_time": "2026-11-05T10:18:57", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "VST280616C00185000", "bid": 16.15, "bid_size": 81.0, "ask": 19.75, "ask_size": 80.0, "iv": 0.5064, "open_interest": 3.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0049, "vega": 0.6181, "theta": -0.0249, "rho": 0.5705, "theo": 18.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-11-04T11:38:37", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "VST280616P00185000", "bid": 66.9, "bid_size": 28.0, "ask": 70.8, "ask_size": 28.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0062, "vega": 0.5624, "theta": -0.0265, "rho": -1.1259, "theo": 69.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "VST280616C00190000", "bid": 15.5, "bid_size": 69.0, "ask": 18.4, "ask_size": 70.0, "iv": 0.5051, "open_interest": 10.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0049, "vega": 0.6131, "theta": -0.0247, "rho": 0.5525, "theo": 17.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T10:08:41", "percent_change": 0.0, "prev_day_close": 13.7749996185303}, {"option": "VST280616P00190000", "bid": 71.85, "bid_size": 28.0, "ask": 74.8, "ask_size": 28.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0062, "vega": 0.5456, "theta": -0.0263, "rho": -1.1185, "theo": 73.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.07, "last_trade_time": "2026-08-21T15:02:15", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "VST280616C00195000", "bid": 14.5, "bid_size": 318.0, "ask": 17.2, "ask_size": 201.0, "iv": 0.5013, "open_interest": 3.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0048, "vega": 0.6071, "theta": -0.0245, "rho": 0.5347, "theo": 16.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T10:22:42", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VST280616P00195000", "bid": 75.9, "bid_size": 112.0, "ask": 79.0, "ask_size": 112.0, "iv": 0.5086, "open_interest": 2.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0063, "vega": 0.5322, "theta": -0.0259, "rho": -1.1158, "theo": 77.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.05, "last_trade_time": "2026-11-04T10:55:16", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "VST280616C00200000", "bid": 13.5, "bid_size": 309.0, "ask": 16.5, "ask_size": 271.0, "iv": 0.5007, "open_interest": 113.0, "volume": 2.0, "delta": 0.386, "gamma": 0.0048, "vega": 0.6007, "theta": -0.0243, "rho": 0.5177, "theo": 15.35, "change": 3.2, "open": 14.15, "high": 15.3, "low": 14.15, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T09:53:38", "percent_change": 26.4463, "prev_day_close": 12.0999999046326}, {"option": "VST280616P00200000", "bid": 80.15, "bid_size": 93.0, "ask": 83.0, "ask_size": 103.0, "iv": 0.5076, "open_interest": 3.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0063, "vega": 0.5112, "theta": -0.0256, "rho": -1.085, "theo": 81.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.49, "last_trade_time": "2026-10-30T09:39:20", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "VST280616C00210000", "bid": 12.0, "bid_size": 327.0, "ask": 14.7, "ask_size": 188.0, "iv": 0.4981, "open_interest": 21.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0047, "vega": 0.5858, "theta": -0.0237, "rho": 0.4846, "theo": 13.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.64, "last_trade_time": "2026-10-23T12:24:21", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "VST280616P00210000", "bid": 88.5, "bid_size": 91.0, "ask": 91.5, "ask_size": 45.0, "iv": 0.5052, "open_interest": 1.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0063, "vega": 0.4747, "theta": -0.0246, "rho": -1.0589, "theo": 90.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-10-30T09:39:20", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "VST280616C00220000", "bid": 10.5, "bid_size": 415.0, "ask": 13.5, "ask_size": 223.0, "iv": 0.4977, "open_interest": 13.0, "volume": 2.0, "delta": 0.3297, "gamma": 0.0046, "vega": 0.5683, "theta": -0.0231, "rho": 0.4521, "theo": 12.4123, "change": 1.565, "open": 11.62, "high": 11.64, "low": 11.62, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-11-06T09:41:09", "percent_change": 15.5335, "prev_day_close": 10.0749998092651}, {"option": "VST280616P00220000", "bid": 97.05, "bid_size": 19.0, "ask": 101.0, "ask_size": 21.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0064, "vega": 0.4285, "theta": -0.0237, "rho": -0.9827, "theo": 98.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-10-02T15:17:35", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "VST280616C00230000", "bid": 9.9, "bid_size": 285.0, "ask": 12.1, "ask_size": 269.0, "iv": 0.5011, "open_interest": 117.0, "volume": 1.0, "delta": 0.3046, "gamma": 0.0044, "vega": 0.55, "theta": -0.0223, "rho": 0.4224, "theo": 11.1867, "change": 2.49, "open": 11.64, "high": 11.64, "low": 11.64, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-11-06T15:08:25", "percent_change": 27.2131, "prev_day_close": 9.15000009536743}, {"option": "VST280616P00230000", "bid": 106.1, "bid_size": 19.0, "ask": 109.5, "ask_size": 16.0, "iv": 0.5063, "open_interest": 3.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0064, "vega": 0.3856, "theta": -0.0226, "rho": -0.9005, "theo": 107.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-10-02T15:14:15", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "VST280616C00240000", "bid": 9.45, "bid_size": 194.0, "ask": 11.0, "ask_size": 198.0, "iv": 0.5066, "open_interest": 2.0, "volume": 4.0, "delta": 0.2816, "gamma": 0.0042, "vega": 0.5302, "theta": -0.0216, "rho": 0.3935, "theo": 10.0973, "change": 1.9, "open": 9.27, "high": 10.05, "low": 9.27, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-06T15:46:40", "percent_change": 23.3129, "prev_day_close": 8.15000009536743}, {"option": "VST280616P00240000", "bid": 115.1, "bid_size": 18.0, "ask": 119.0, "ask_size": 19.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0065, "vega": 0.3264, "theta": -0.0213, "rho": -0.7996, "theo": 116.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.525001525879}, {"option": "VST281215C00060000", "bid": 72.5, "bid_size": 116.0, "ask": 76.25, "ask_size": 104.0, "iv": 0.563, "open_interest": 0.0, "volume": 1.0, "delta": 0.9234, "gamma": 0.0014, "vega": 0.2651, "theta": -0.0023, "rho": 0.84, "theo": 74.4444, "change": 70.24, "open": 70.24, "high": 70.24, "low": 70.24, "tick": "up", "last_trade_price": 70.24, "last_trade_time": "2026-11-06T09:36:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST281215P00060000", "bid": 4.5, "bid_size": 248.0, "ask": 5.55, "ask_size": 134.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0015, "vega": 0.2708, "theta": -0.0096, "rho": -0.2839, "theo": 5.4125, "change": 0.0, "open": 0.0, "high": 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": "VST281215C00065000", "bid": 69.5, "bid_size": 104.0, "ask": 72.8, "ask_size": 90.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0017, "vega": 0.3004, "theta": -0.0038, "rho": 0.8725, "theo": 71.103, "change": 0.0, "open": 0.0, "high": 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": "VST281215P00065000", "bid": 5.8, "bid_size": 307.0, "ask": 7.4, "ask_size": 334.0, "iv": 0.5596, "open_interest": 1.0, "volume": 2400.0, "delta": -0.097, "gamma": 0.0018, "vega": 0.3075, "theta": -0.0107, "rho": -0.336, "theo": 6.6224, "change": -0.72, "open": 6.83, "high": 6.83, "low": 6.82, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T13:46:15", "percent_change": -9.53642, "prev_day_close": 7.54999995231628}, {"option": "VST281215C00070000", "bid": 66.65, "bid_size": 434.0, "ask": 69.7, "ask_size": 269.0, "iv": 0.564, "open_interest": 897.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0019, "vega": 0.3356, "theta": -0.0053, "rho": 0.8996, "theo": 67.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.07, "last_trade_time": "2026-11-05T15:26:46", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "VST281215P00070000", "bid": 6.95, "bid_size": 352.0, "ask": 8.9, "ask_size": 422.0, "iv": 0.5547, "open_interest": 1116.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.002, "vega": 0.3431, "theta": -0.0119, "rho": -0.3909, "theo": 7.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.72, "last_trade_time": "2026-11-04T15:22:49", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "VST281215C00075000", "bid": 63.5, "bid_size": 442.0, "ask": 66.8, "ask_size": 233.0, "iv": 0.5605, "open_interest": 2389.0, "volume": 1.0, "delta": 0.8773, "gamma": 0.0021, "vega": 0.3699, "theta": -0.0068, "rho": 0.9225, "theo": 64.8082, "change": 11.3, "open": 66.5, "high": 66.5, "low": 66.5, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-11-06T13:04:28", "percent_change": 20.471, "prev_day_close": 55.2000007629394}, {"option": "VST281215P00075000", "bid": 8.4, "bid_size": 279.0, "ask": 10.65, "ask_size": 351.0, "iv": 0.5536, "open_interest": 79.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0022, "vega": 0.3786, "theta": -0.0131, "rho": -0.4484, "theo": 9.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T15:45:04", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "VST281215C00080000", "bid": 60.5, "bid_size": 200.0, "ask": 63.55, "ask_size": 238.0, "iv": 0.5517, "open_interest": 65.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0023, "vega": 0.4035, "theta": -0.0082, "rho": 0.9401, "theo": 61.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-11-04T13:50:06", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "VST281215P00080000", "bid": 10.2, "bid_size": 303.0, "ask": 12.3, "ask_size": 361.0, "iv": 0.552, "open_interest": 1043.0, "volume": 1.0, "delta": -0.1483, "gamma": 0.0024, "vega": 0.4133, "theta": -0.0142, "rho": -0.5071, "theo": 11.0589, "change": -1.3, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T09:40:15", "percent_change": -10.9244, "prev_day_close": 11.9000000953674}, {"option": "VST281215C00085000", "bid": 57.5, "bid_size": 226.0, "ask": 60.7, "ask_size": 234.0, "iv": 0.5456, "open_interest": 60.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0025, "vega": 0.4354, "theta": -0.0095, "rho": 0.9545, "theo": 59.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.04, "last_trade_time": "2026-11-04T13:49:43", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VST281215P00085000", "bid": 11.7, "bid_size": 290.0, "ask": 13.95, "ask_size": 349.0, "iv": 0.5441, "open_interest": 37.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0027, "vega": 0.4464, "theta": -0.0152, "rho": -0.5689, "theo": 12.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.41, "last_trade_time": "2026-11-05T14:15:29", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VST281215C00090000", "bid": 54.5, "bid_size": 249.0, "ask": 57.95, "ask_size": 220.0, "iv": 0.5387, "open_interest": 7.0, "volume": 1.0, "delta": 0.8252, "gamma": 0.0027, "vega": 0.4662, "theta": -0.0108, "rho": 0.9643, "theo": 56.3148, "change": 10.05, "open": 57.7, "high": 57.7, "low": 57.7, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-11-06T15:14:45", "percent_change": 21.0913, "prev_day_close": 47.6499996185303}, {"option": "VST281215P00090000", "bid": 13.55, "bid_size": 271.0, "ask": 16.0, "ask_size": 409.0, "iv": 0.5421, "open_interest": 18.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0029, "vega": 0.4774, "theta": -0.0162, "rho": -0.6335, "theo": 14.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.61, "last_trade_time": "2026-11-04T12:42:44", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VST281215C00095000", "bid": 52.5, "bid_size": 152.0, "ask": 55.4, "ask_size": 213.0, "iv": 0.5422, "open_interest": 3.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0029, "vega": 0.4952, "theta": -0.012, "rho": 0.9708, "theo": 53.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-03T13:44:26", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "VST281215P00095000", "bid": 15.55, "bid_size": 388.0, "ask": 18.0, "ask_size": 381.0, "iv": 0.5386, "open_interest": 22.0, "volume": 1504.0, "delta": -0.2063, "gamma": 0.0031, "vega": 0.5067, "theta": -0.0171, "rho": -0.6937, "theo": 16.7261, "change": -2.005, "open": 17.0, "high": 17.0, "low": 16.77, "tick": "no_change", "last_trade_price": 16.77, "last_trade_time": "2026-11-06T13:46:15", "percent_change": -10.6791, "prev_day_close": 18.7749996185303}, {"option": "VST281215C00100000", "bid": 50.0, "bid_size": 237.0, "ask": 52.95, "ask_size": 312.0, "iv": 0.5392, "open_interest": 236.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.003, "vega": 0.5223, "theta": -0.0131, "rho": 0.9747, "theo": 51.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.46, "last_trade_time": "2026-11-05T15:12:22", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "VST281215P00100000", "bid": 17.6, "bid_size": 412.0, "ask": 20.2, "ask_size": 645.0, "iv": 0.5354, "open_interest": 1237.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0033, "vega": 0.5345, "theta": -0.018, "rho": -0.7564, "theo": 18.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-05T14:31:00", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "VST281215C00105000", "bid": 47.5, "bid_size": 165.0, "ask": 50.4, "ask_size": 196.0, "iv": 0.5334, "open_interest": 8.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0032, "vega": 0.5478, "theta": -0.0142, "rho": 0.9747, "theo": 48.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-10-22T15:51:16", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "VST281215P00105000", "bid": 20.0, "bid_size": 357.0, "ask": 23.0, "ask_size": 630.0, "iv": 0.5387, "open_interest": 299.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0035, "vega": 0.5598, "theta": -0.0188, "rho": -0.8163, "theo": 21.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-11-04T11:30:45", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "VST281215C00110000", "bid": 45.0, "bid_size": 200.0, "ask": 48.1, "ask_size": 149.0, "iv": 0.5284, "open_interest": 19.0, "volume": 3.0, "delta": 0.7509, "gamma": 0.0034, "vega": 0.5713, "theta": -0.0151, "rho": 0.9727, "theo": 46.6529, "change": 4.935, "open": 43.81, "high": 43.81, "low": 43.81, "tick": "up", "last_trade_price": 43.81, "last_trade_time": "2026-11-06T09:47:33", "percent_change": 12.6945, "prev_day_close": 38.875}, {"option": "VST281215P00110000", "bid": 22.4, "bid_size": 354.0, "ask": 24.8, "ask_size": 474.0, "iv": 0.531, "open_interest": 600.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0037, "vega": 0.5826, "theta": -0.0196, "rho": -0.8782, "theo": 23.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-22T10:08:50", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "VST281215C00115000", "bid": 43.0, "bid_size": 235.0, "ask": 45.95, "ask_size": 61.0, "iv": 0.5275, "open_interest": 5.0, "volume": 2.0, "delta": 0.732, "gamma": 0.0035, "vega": 0.5927, "theta": -0.016, "rho": 0.9688, "theo": 44.5106, "change": 6.95, "open": 42.0, "high": 44.0, "low": 42.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-06T11:19:15", "percent_change": 18.7584, "prev_day_close": 37.0499992370606}, {"option": "VST281215P00115000", "bid": 24.15, "bid_size": 523.0, "ask": 26.85, "ask_size": 302.0, "iv": 0.5186, "open_interest": 1855.0, "volume": 10.0, "delta": -0.2897, "gamma": 0.0039, "vega": 0.6038, "theta": -0.0202, "rho": -0.9383, "theo": 26.0736, "change": -3.15, "open": 27.0, "high": 27.0, "low": 26.2, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-11-06T11:00:10", "percent_change": -10.678, "prev_day_close": 29.5}, {"option": "VST281215C00120000", "bid": 41.0, "bid_size": 215.0, "ask": 43.95, "ask_size": 223.0, "iv": 0.5262, "open_interest": 45.0, "volume": 1.0, "delta": 0.7132, "gamma": 0.0036, "vega": 0.6123, "theta": -0.0168, "rho": 0.9618, "theo": 42.4701, "change": 5.785, "open": 41.06, "high": 41.06, "low": 41.06, "tick": "up", "last_trade_price": 41.06, "last_trade_time": "2026-11-06T11:00:47", "percent_change": 16.3997, "prev_day_close": 35.2749996185303}, {"option": "VST281215P00120000", "bid": 27.55, "bid_size": 230.0, "ask": 30.2, "ask_size": 322.0, "iv": 0.5288, "open_interest": 718.0, "volume": 1.0, "delta": -0.3111, "gamma": 0.0041, "vega": 0.6222, "theta": -0.0208, "rho": -0.9959, "theo": 28.7085, "change": -3.75, "open": 28.75, "high": 28.75, "low": 28.75, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-11-06T12:42:19", "percent_change": -11.5385, "prev_day_close": 32.5000009536743}, {"option": "VST281215C00125000", "bid": 39.0, "bid_size": 217.0, "ask": 42.45, "ask_size": 278.0, "iv": 0.5275, "open_interest": 12.0, "volume": 2.0, "delta": 0.6945, "gamma": 0.0037, "vega": 0.63, "theta": -0.0175, "rho": 0.9533, "theo": 40.5283, "change": 5.37, "open": 39.85, "high": 39.85, "low": 39.12, "tick": "down", "last_trade_price": 39.12, "last_trade_time": "2026-11-06T11:00:47", "percent_change": 15.9111, "prev_day_close": 33.75}, {"option": "VST281215P00125000", "bid": 30.25, "bid_size": 296.0, "ask": 32.8, "ask_size": 243.0, "iv": 0.5254, "open_interest": 2.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0043, "vega": 0.6383, "theta": -0.0214, "rho": -1.0488, "theo": 31.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.76, "last_trade_time": "2026-10-21T14:31:28", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "VST281215C00130000", "bid": 37.2, "bid_size": 269.0, "ask": 40.05, "ask_size": 57.0, "iv": 0.5219, "open_interest": 57.0, "volume": 7.0, "delta": 0.6759, "gamma": 0.0038, "vega": 0.6457, "theta": -0.0182, "rho": 0.944, "theo": 38.6796, "change": 6.725, "open": 37.5, "high": 38.65, "low": 37.5, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-11-06T12:05:45", "percent_change": 21.065, "prev_day_close": 31.9249992370606}, {"option": "VST281215P00130000", "bid": 33.1, "bid_size": 388.0, "ask": 35.7, "ask_size": 166.0, "iv": 0.524, "open_interest": 194.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0044, "vega": 0.6518, "theta": -0.0219, "rho": -1.1007, "theo": 34.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-22T09:44:43", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "VST281215C00135000", "bid": 35.95, "bid_size": 225.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.5159, "open_interest": 238.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0039, "vega": 0.6596, "theta": -0.0188, "rho": 0.9327, "theo": 36.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-11-04T11:28:14", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "VST281215P00135000", "bid": 35.3, "bid_size": 424.0, "ask": 38.7, "ask_size": 165.0, "iv": 0.517, "open_interest": 311.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0046, "vega": 0.6636, "theta": -0.0223, "rho": -1.1548, "theo": 37.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.95, "last_trade_time": "2026-11-05T09:41:53", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "VST281215C00140000", "bid": 33.5, "bid_size": 274.0, "ask": 36.6, "ask_size": 211.0, "iv": 0.5168, "open_interest": 288.0, "volume": 7.0, "delta": 0.6393, "gamma": 0.004, "vega": 0.6718, "theta": -0.0193, "rho": 0.9196, "theo": 35.2473, "change": 4.43, "open": 33.28, "high": 33.28, "low": 33.28, "tick": "up", "last_trade_price": 33.28, "last_trade_time": "2026-11-06T10:49:30", "percent_change": 15.3553, "prev_day_close": 28.8500003814697}, {"option": "VST281215P00140000", "bid": 38.15, "bid_size": 215.0, "ask": 41.85, "ask_size": 89.0, "iv": 0.5146, "open_interest": 36.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0047, "vega": 0.6725, "theta": -0.0227, "rho": -1.2018, "theo": 40.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-11-05T10:00:02", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "VST281215C00145000", "bid": 32.0, "bid_size": 261.0, "ask": 35.05, "ask_size": 96.0, "iv": 0.5165, "open_interest": 49.0, "volume": 1.0, "delta": 0.6213, "gamma": 0.0041, "vega": 0.6822, "theta": -0.0198, "rho": 0.9062, "theo": 33.6568, "change": 5.12, "open": 32.87, "high": 32.87, "low": 32.87, "tick": "up", "last_trade_price": 32.87, "last_trade_time": "2026-11-06T11:20:56", "percent_change": 18.4505, "prev_day_close": 27.75}, {"option": "VST281215P00145000", "bid": 42.15, "bid_size": 133.0, "ask": 45.0, "ask_size": 89.0, "iv": 0.5194, "open_interest": 14.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0049, "vega": 0.6796, "theta": -0.023, "rho": -1.2436, "theo": 43.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.89, "last_trade_time": "2026-10-16T13:56:36", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VST281215C00150000", "bid": 30.5, "bid_size": 258.0, "ask": 34.0, "ask_size": 252.0, "iv": 0.5187, "open_interest": 110.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0042, "vega": 0.6911, "theta": -0.0201, "rho": 0.8923, "theo": 32.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.74, "last_trade_time": "2026-11-05T14:57:25", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "VST281215P00150000", "bid": 44.65, "bid_size": 307.0, "ask": 48.05, "ask_size": 154.0, "iv": 0.511, "open_interest": 290.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.005, "vega": 0.6843, "theta": -0.0232, "rho": -1.2918, "theo": 46.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-11-05T10:01:46", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "VST281215C00155000", "bid": 29.0, "bid_size": 272.0, "ask": 32.15, "ask_size": 209.0, "iv": 0.5142, "open_interest": 18.0, "volume": 1.0, "delta": 0.5864, "gamma": 0.0042, "vega": 0.6983, "theta": -0.0205, "rho": 0.877, "theo": 30.7048, "change": 4.525, "open": 29.55, "high": 29.55, "low": 29.55, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-11-06T11:08:37", "percent_change": 18.0819, "prev_day_close": 25.0249996185303}, {"option": "VST281215P00155000", "bid": 48.75, "bid_size": 167.0, "ask": 51.85, "ask_size": 147.0, "iv": 0.5186, "open_interest": 6.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0051, "vega": 0.6863, "theta": -0.0235, "rho": -1.3208, "theo": 50.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-09-23T09:32:47", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "VST281215C00160000", "bid": 27.95, "bid_size": 296.0, "ask": 30.7, "ask_size": 242.0, "iv": 0.5148, "open_interest": 330.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0043, "vega": 0.704, "theta": -0.0208, "rho": 0.8606, "theo": 29.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.41, "last_trade_time": "2026-11-05T09:32:05", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "VST281215P00160000", "bid": 52.15, "bid_size": 110.0, "ask": 55.05, "ask_size": 70.0, "iv": 0.5155, "open_interest": 4.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0052, "vega": 0.6874, "theta": -0.0236, "rho": -1.3457, "theo": 53.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-11-05T09:58:51", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "VST281215C00165000", "bid": 26.5, "bid_size": 69.0, "ask": 29.65, "ask_size": 85.0, "iv": 0.5145, "open_interest": 211.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0043, "vega": 0.7085, "theta": -0.021, "rho": 0.8444, "theo": 28.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.02, "last_trade_time": "2026-11-04T12:23:41", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "VST281215P00165000", "bid": 55.7, "bid_size": 27.0, "ask": 58.5, "ask_size": 39.0, "iv": 0.5142, "open_interest": 17.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0053, "vega": 0.6855, "theta": -0.0238, "rho": -1.3762, "theo": 57.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.72, "last_trade_time": "2026-10-14T11:53:45", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "VST281215C00170000", "bid": 25.35, "bid_size": 60.0, "ask": 28.05, "ask_size": 25.0, "iv": 0.5116, "open_interest": 60.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0043, "vega": 0.7117, "theta": -0.0212, "rho": 0.8284, "theo": 26.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.07, "last_trade_time": "2026-11-04T13:53:37", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VST281215P00170000", "bid": 58.45, "bid_size": 39.0, "ask": 62.3, "ask_size": 35.0, "iv": 0.5084, "open_interest": 3.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0054, "vega": 0.6819, "theta": -0.0239, "rho": -1.408, "theo": 60.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-28T15:06:38", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "VST281215C00175000", "bid": 24.0, "bid_size": 283.0, "ask": 27.0, "ask_size": 237.0, "iv": 0.5104, "open_interest": 16.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0043, "vega": 0.7136, "theta": -0.0213, "rho": 0.8116, "theo": 25.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T14:15:54", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VST281215P00175000", "bid": 62.95, "bid_size": 94.0, "ask": 66.0, "ask_size": 63.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.0055, "vega": 0.6759, "theta": -0.0239, "rho": -1.4144, "theo": 64.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "VST281215C00180000", "bid": 23.0, "bid_size": 437.0, "ask": 25.75, "ask_size": 222.0, "iv": 0.5095, "open_interest": 70.0, "volume": 9.0, "delta": 0.5051, "gamma": 0.0044, "vega": 0.7143, "theta": -0.0214, "rho": 0.794, "theo": 24.5107, "change": 3.215, "open": 23.68, "high": 23.68, "low": 22.94, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-11-06T09:31:14", "percent_change": 16.2991, "prev_day_close": 19.7250003814697}, {"option": "VST281215P00180000", "bid": 66.15, "bid_size": 106.0, "ask": 69.5, "ask_size": 97.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0056, "vega": 0.6654, "theta": -0.024, "rho": -1.4287, "theo": 68.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "VST281215C00185000", "bid": 22.0, "bid_size": 265.0, "ask": 24.7, "ask_size": 168.0, "iv": 0.5092, "open_interest": 7.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0044, "vega": 0.714, "theta": -0.0214, "rho": 0.7764, "theo": 23.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.32, "last_trade_time": "2026-11-04T12:18:59", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VST281215P00185000", "bid": 70.65, "bid_size": 84.0, "ask": 73.45, "ask_size": 59.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0057, "vega": 0.6576, "theta": -0.024, "rho": -1.4419, "theo": 71.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "VST281215C00190000", "bid": 20.85, "bid_size": 301.0, "ask": 23.7, "ask_size": 166.0, "iv": 0.5076, "open_interest": 11.0, "volume": 5.0, "delta": 0.4752, "gamma": 0.0044, "vega": 0.7128, "theta": -0.0214, "rho": 0.7594, "theo": 22.4404, "change": 3.825, "open": 21.59, "high": 22.55, "low": 21.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-06T14:04:42", "percent_change": 20.8163, "prev_day_close": 18.375}, {"option": "VST281215P00190000", "bid": 74.1, "bid_size": 83.0, "ask": 77.4, "ask_size": 58.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0058, "vega": 0.6457, "theta": -0.0239, "rho": -1.433, "theo": 75.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "VST281215C00195000", "bid": 20.0, "bid_size": 291.0, "ask": 22.8, "ask_size": 172.0, "iv": 0.5082, "open_interest": 25.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0043, "vega": 0.7108, "theta": -0.0214, "rho": 0.7426, "theo": 21.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-10-14T12:17:39", "percent_change": 0.0, "prev_day_close": 17.2750000953674}, {"option": "VST281215P00195000", "bid": 78.15, "bid_size": 91.0, "ask": 81.5, "ask_size": 132.0, "iv": 0.5089, "open_interest": 1.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0059, "vega": 0.635, "theta": -0.0239, "rho": -1.4262, "theo": 79.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.75, "last_trade_time": "2026-10-14T14:33:36", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "VST281215C00200000", "bid": 19.0, "bid_size": 379.0, "ask": 21.9, "ask_size": 238.0, "iv": 0.5071, "open_interest": 558.0, "volume": 1.0, "delta": 0.447, "gamma": 0.0043, "vega": 0.7079, "theta": -0.0214, "rho": 0.7254, "theo": 20.5668, "change": 2.175, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T10:10:18", "percent_change": 12.9272, "prev_day_close": 16.8249998092651}, {"option": "VST281215P00200000", "bid": 82.35, "bid_size": 270.0, "ask": 85.5, "ask_size": 251.0, "iv": 0.5093, "open_interest": 508.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0059, "vega": 0.6202, "theta": -0.0237, "rho": -1.4144, "theo": 83.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-10-22T15:24:31", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "VST281215C00210000", "bid": 18.15, "bid_size": 228.0, "ask": 20.8, "ask_size": 335.0, "iv": 0.5163, "open_interest": 50.0, "volume": 4.0, "delta": 0.4204, "gamma": 0.0043, "vega": 0.6996, "theta": -0.0212, "rho": 0.6906, "theo": 18.8723, "change": 3.2, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T15:24:24", "percent_change": 20.2532, "prev_day_close": 15.8000001907349}, {"option": "VST281215P00210000", "bid": 90.6, "bid_size": 93.0, "ask": 94.0, "ask_size": 97.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0061, "vega": 0.587, "theta": -0.0234, "rho": -1.4117, "theo": 92.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "VST281215C00220000", "bid": 15.8, "bid_size": 365.0, "ask": 18.6, "ask_size": 148.0, "iv": 0.5047, "open_interest": 22.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0042, "vega": 0.6893, "theta": -0.021, "rho": 0.6578, "theo": 17.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.71, "last_trade_time": "2026-11-05T15:16:43", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VST281215P00220000", "bid": 99.05, "bid_size": 90.0, "ask": 102.45, "ask_size": 98.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0062, "vega": 0.5504, "theta": -0.023, "rho": -1.34, "theo": 100.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "VST281215C00230000", "bid": 15.0, "bid_size": 446.0, "ask": 17.25, "ask_size": 246.0, "iv": 0.5086, "open_interest": 639.0, "volume": 2.0, "delta": 0.3716, "gamma": 0.0042, "vega": 0.6768, "theta": -0.0206, "rho": 0.6254, "theo": 15.9472, "change": 2.3, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T11:16:57", "percent_change": 18.1102, "prev_day_close": 12.6999998092651}, {"option": "VST281215P00230000", "bid": 107.85, "bid_size": 122.0, "ask": 111.0, "ask_size": 115.0, "iv": 0.5073, "open_interest": 95.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0063, "vega": 0.4955, "theta": -0.0223, "rho": -1.2526, "theo": 109.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-05T11:05:43", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "VST281215C00240000", "bid": 13.2, "bid_size": 376.0, "ask": 16.0, "ask_size": 219.0, "iv": 0.504, "open_interest": 18.0, "volume": 2.0, "delta": 0.3495, "gamma": 0.0041, "vega": 0.6624, "theta": -0.0202, "rho": 0.5935, "theo": 14.6864, "change": 1.715, "open": 14.02, "high": 14.02, "low": 13.94, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-11-06T09:41:09", "percent_change": 14.0286, "prev_day_close": 12.2249999046326}, {"option": "VST281215P00240000", "bid": 116.4, "bid_size": 19.0, "ask": 119.8, "ask_size": 5.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0064, "vega": 0.4583, "theta": -0.022, "rho": -1.1734, "theo": 118.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "VST290119C00060000", "bid": 73.75, "bid_size": 26.0, "ask": 76.75, "ask_size": 111.0, "iv": 0.573, "open_interest": 0.0, "volume": 1.0, "delta": 0.925, "gamma": 0.0014, "vega": 0.2729, "theta": -0.0017, "rho": 0.8692, "theo": 75.0105, "change": 74.89, "open": 74.89, "high": 74.89, "low": 74.89, "tick": "up", "last_trade_price": 74.89, "last_trade_time": "2026-11-06T15:54:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST290119P00060000", "bid": 4.8, "bid_size": 165.0, "ask": 6.45, "ask_size": 322.0, "iv": 0.5649, "open_interest": 0.0, "volume": 1.0, "delta": -0.0822, "gamma": 0.0015, "vega": 0.2786, "theta": -0.0093, "rho": -0.3017, "theo": 5.6057, "change": 6.25, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T12:29:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VST290119C00065000", "bid": 70.0, "bid_size": 52.0, "ask": 73.45, "ask_size": 112.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0016, "vega": 0.3087, "theta": -0.0032, "rho": 0.9024, "theo": 71.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "VST290119P00065000", "bid": 5.95, "bid_size": 221.0, "ask": 7.9, "ask_size": 388.0, "iv": 0.5618, "open_interest": 1.0, "volume": 1.0, "delta": -0.0973, "gamma": 0.0017, "vega": 0.3152, "theta": -0.0105, "rho": -0.3565, "theo": 6.8397, "change": -0.4, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -5.0, "prev_day_close": 8.0}, {"option": "VST290119C00070000", "bid": 67.0, "bid_size": 218.0, "ask": 70.15, "ask_size": 241.0, "iv": 0.5551, "open_interest": 144.0, "volume": 9.0, "delta": 0.8955, "gamma": 0.0018, "vega": 0.344, "theta": -0.0046, "rho": 0.9304, "theo": 68.5511, "change": 9.25, "open": 65.8, "high": 67.0, "low": 65.8, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-06T10:51:34", "percent_change": 16.0173, "prev_day_close": 57.75}, {"option": "VST290119P00070000", "bid": 7.5, "bid_size": 144.0, "ask": 8.95, "ask_size": 125.0, "iv": 0.5549, "open_interest": 39.0, "volume": 1.0, "delta": -0.1134, "gamma": 0.002, "vega": 0.3516, "theta": -0.0116, "rho": -0.413, "theo": 8.2094, "change": -0.375, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T12:29:27", "percent_change": -4.10959, "prev_day_close": 9.125}, {"option": "VST290119C00075000", "bid": 64.0, "bid_size": 149.0, "ask": 67.1, "ask_size": 227.0, "iv": 0.5513, "open_interest": 12.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.002, "vega": 0.3785, "theta": -0.0061, "rho": 0.9539, "theo": 65.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-11-04T11:09:10", "percent_change": 0.0, "prev_day_close": 55.0750007629394}, {"option": "VST290119P00075000", "bid": 8.7, "bid_size": 210.0, "ask": 10.95, "ask_size": 468.0, "iv": 0.5531, "open_interest": 12.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0022, "vega": 0.3869, "theta": -0.0127, "rho": -0.4725, "theo": 9.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-05T15:30:31", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "VST290119C00080000", "bid": 60.5, "bid_size": 220.0, "ask": 64.3, "ask_size": 235.0, "iv": 0.5417, "open_interest": 27.0, "volume": 5.0, "delta": 0.863, "gamma": 0.0022, "vega": 0.4122, "theta": -0.0074, "rho": 0.9722, "theo": 62.5984, "change": 8.445, "open": 62.25, "high": 62.25, "low": 60.67, "tick": "down", "last_trade_price": 60.67, "last_trade_time": "2026-11-06T14:26:25", "percent_change": 16.1704, "prev_day_close": 52.2250003814697}, {"option": "VST290119P00080000", "bid": 10.4, "bid_size": 198.0, "ask": 12.4, "ask_size": 360.0, "iv": 0.5475, "open_interest": 45.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0024, "vega": 0.422, "theta": -0.0137, "rho": -0.535, "theo": 11.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-05T12:42:58", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "VST290119C00085000", "bid": 57.5, "bid_size": 268.0, "ask": 61.3, "ask_size": 249.0, "iv": 0.5339, "open_interest": 7.0, "volume": 1.0, "delta": 0.8459, "gamma": 0.0024, "vega": 0.4442, "theta": -0.0088, "rho": 0.9873, "theo": 59.8078, "change": 9.45, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-06T11:25:20", "percent_change": 18.8811, "prev_day_close": 50.0499992370606}, {"option": "VST290119P00085000", "bid": 12.1, "bid_size": 217.0, "ask": 14.4, "ask_size": 368.0, "iv": 0.5456, "open_interest": 10.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0026, "vega": 0.4551, "theta": -0.0147, "rho": -0.5994, "theo": 13.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T13:24:18", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VST290119C00090000", "bid": 55.0, "bid_size": 215.0, "ask": 58.55, "ask_size": 243.0, "iv": 0.5323, "open_interest": 24.0, "volume": 1.0, "delta": 0.8284, "gamma": 0.0026, "vega": 0.4752, "theta": -0.01, "rho": 0.9977, "theo": 57.1371, "change": 10.5, "open": 57.95, "high": 57.95, "low": 57.95, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-11-06T12:46:38", "percent_change": 22.1286, "prev_day_close": 47.4500007629394}, {"option": "VST290119P00090000", "bid": 14.1, "bid_size": 179.0, "ask": 16.3, "ask_size": 415.0, "iv": 0.5432, "open_interest": 10.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0028, "vega": 0.4859, "theta": -0.0157, "rho": -0.6631, "theo": 15.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-05T15:30:31", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VST290119C00095000", "bid": 53.0, "bid_size": 176.0, "ask": 55.95, "ask_size": 230.0, "iv": 0.5349, "open_interest": 5.0, "volume": 2.0, "delta": 0.8105, "gamma": 0.0028, "vega": 0.5043, "theta": -0.0112, "rho": 1.0049, "theo": 54.5847, "change": 5.925, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T10:31:22", "percent_change": 13.1448, "prev_day_close": 45.0750007629394}, {"option": "VST290119P00095000", "bid": 16.1, "bid_size": 191.0, "ask": 17.55, "ask_size": 82.0, "iv": 0.5322, "open_interest": 10.0, "volume": 3.0, "delta": -0.2053, "gamma": 0.0031, "vega": 0.5157, "theta": -0.0166, "rho": -0.7252, "theo": 17.0789, "change": -2.125, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T12:28:17", "percent_change": -11.2285, "prev_day_close": 18.9250001907349}, {"option": "VST290119C00100000", "bid": 50.5, "bid_size": 292.0, "ask": 53.35, "ask_size": 256.0, "iv": 0.5303, "open_interest": 92.0, "volume": 7.0, "delta": 0.7924, "gamma": 0.003, "vega": 0.5315, "theta": -0.0123, "rho": 1.0094, "theo": 52.1453, "change": 8.3, "open": 49.0, "high": 51.9, "low": 48.25, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-11-06T14:54:43", "percent_change": 19.0367, "prev_day_close": 43.6000003814697}, {"option": "VST290119P00100000", "bid": 18.05, "bid_size": 236.0, "ask": 20.05, "ask_size": 154.0, "iv": 0.5309, "open_interest": 78.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0033, "vega": 0.5438, "theta": -0.0174, "rho": -0.7876, "theo": 19.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T15:08:54", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "VST290119C00105000", "bid": 48.0, "bid_size": 193.0, "ask": 51.2, "ask_size": 241.0, "iv": 0.5282, "open_interest": 5.0, "volume": 1.0, "delta": 0.7742, "gamma": 0.0031, "vega": 0.5572, "theta": -0.0133, "rho": 1.01, "theo": 49.8164, "change": 8.375, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-06T11:46:11", "percent_change": 20.3647, "prev_day_close": 41.125}, {"option": "VST290119P00105000", "bid": 20.45, "bid_size": 255.0, "ask": 22.65, "ask_size": 454.0, "iv": 0.5324, "open_interest": 169.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0035, "vega": 0.569, "theta": -0.0182, "rho": -0.8514, "theo": 21.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T15:46:41", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "VST290119C00110000", "bid": 46.0, "bid_size": 218.0, "ask": 48.9, "ask_size": 255.0, "iv": 0.5273, "open_interest": 131.0, "volume": 1.0, "delta": 0.7558, "gamma": 0.0033, "vega": 0.5808, "theta": -0.0142, "rho": 1.0086, "theo": 47.5949, "change": 5.75, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T11:16:20", "percent_change": 14.6497, "prev_day_close": 39.25}, {"option": "VST290119P00110000", "bid": 22.75, "bid_size": 117.0, "ask": 25.1, "ask_size": 491.0, "iv": 0.5296, "open_interest": 323.0, "volume": 1.0, "delta": -0.2663, "gamma": 0.0036, "vega": 0.5922, "theta": -0.0189, "rho": -0.9149, "theo": 23.9406, "change": -2.7, "open": 24.05, "high": 24.05, "low": 24.05, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-11-06T14:09:55", "percent_change": -10.0935, "prev_day_close": 26.75}, {"option": "VST290119C00115000", "bid": 44.0, "bid_size": 258.0, "ask": 46.5, "ask_size": 288.0, "iv": 0.524, "open_interest": 54.0, "volume": 1.0, "delta": 0.7374, "gamma": 0.0034, "vega": 0.6025, "theta": -0.0151, "rho": 1.0054, "theo": 45.4753, "change": 8.125, "open": 45.35, "high": 45.35, "low": 45.35, "tick": "up", "last_trade_price": 45.35, "last_trade_time": "2026-11-06T11:34:38", "percent_change": 21.8267, "prev_day_close": 37.2250003814697}, {"option": "VST290119P00115000", "bid": 24.35, "bid_size": 404.0, "ask": 27.7, "ask_size": 362.0, "iv": 0.5206, "open_interest": 258.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0038, "vega": 0.6137, "theta": -0.0195, "rho": -0.9746, "theo": 26.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-11-04T14:23:43", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "VST290119C00120000", "bid": 41.55, "bid_size": 302.0, "ask": 44.7, "ask_size": 287.0, "iv": 0.5206, "open_interest": 71.0, "volume": 5.0, "delta": 0.719, "gamma": 0.0035, "vega": 0.6224, "theta": -0.0159, "rho": 0.9991, "theo": 43.4545, "change": 7.925, "open": 42.44, "high": 43.6, "low": 42.44, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-06T15:43:42", "percent_change": 22.2144, "prev_day_close": 35.6750011444092}, {"option": "VST290119P00120000", "bid": 27.65, "bid_size": 48.0, "ask": 30.6, "ask_size": 159.0, "iv": 0.5262, "open_interest": 71.0, "volume": 3.0, "delta": -0.3082, "gamma": 0.004, "vega": 0.6322, "theta": -0.0201, "rho": -1.0312, "theo": 29.1076, "change": -3.95, "open": 29.63, "high": 29.63, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-06T09:30:13", "percent_change": -12.0611, "prev_day_close": 32.75}, {"option": "VST290119C00125000", "bid": 40.05, "bid_size": 192.0, "ask": 42.4, "ask_size": 181.0, "iv": 0.5194, "open_interest": 41.0, "volume": 3.0, "delta": 0.7008, "gamma": 0.0036, "vega": 0.6404, "theta": -0.0166, "rho": 0.991, "theo": 41.5297, "change": 8.775, "open": 42.08, "high": 42.75, "low": 42.08, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-11-06T15:44:25", "percent_change": 25.8278, "prev_day_close": 33.9750003814697}, {"option": "VST290119P00125000", "bid": 30.6, "bid_size": 39.0, "ask": 33.1, "ask_size": 251.0, "iv": 0.524, "open_interest": 20.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0042, "vega": 0.6487, "theta": -0.0206, "rho": -1.0886, "theo": 31.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T10:20:16", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "VST290119C00130000", "bid": 38.0, "bid_size": 429.0, "ask": 40.95, "ask_size": 350.0, "iv": 0.5191, "open_interest": 106.0, "volume": 33.0, "delta": 0.6826, "gamma": 0.0038, "vega": 0.6565, "theta": -0.0173, "rho": 0.9822, "theo": 39.6955, "change": 6.855, "open": 39.0, "high": 39.84, "low": 39.0, "tick": "down", "last_trade_price": 39.23, "last_trade_time": "2026-11-06T14:42:46", "percent_change": 21.1737, "prev_day_close": 32.375}, {"option": "VST290119P00130000", "bid": 33.3, "bid_size": 39.0, "ask": 35.95, "ask_size": 217.0, "iv": 0.5211, "open_interest": 21.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0044, "vega": 0.6625, "theta": -0.0211, "rho": -1.1404, "theo": 34.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.85, "last_trade_time": "2026-10-16T15:46:16", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VST290119C00135000", "bid": 36.0, "bid_size": 241.0, "ask": 39.15, "ask_size": 211.0, "iv": 0.5154, "open_interest": 28.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0038, "vega": 0.6708, "theta": -0.0179, "rho": 0.9716, "theo": 37.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.32, "last_trade_time": "2026-11-05T10:58:40", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "VST290119P00135000", "bid": 36.4, "bid_size": 39.0, "ask": 39.35, "ask_size": 219.0, "iv": 0.5238, "open_interest": 3.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0045, "vega": 0.6749, "theta": -0.0215, "rho": -1.1988, "theo": 37.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-05T14:31:15", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "VST290119C00140000", "bid": 35.15, "bid_size": 227.0, "ask": 37.35, "ask_size": 296.0, "iv": 0.5191, "open_interest": 1287.0, "volume": 506.0, "delta": 0.647, "gamma": 0.0039, "vega": 0.6834, "theta": -0.0184, "rho": 0.9589, "theo": 36.284, "change": 6.6, "open": 32.9, "high": 36.45, "low": 32.7, "tick": "no_change", "last_trade_price": 36.45, "last_trade_time": "2026-11-06T14:57:01", "percent_change": 22.1106, "prev_day_close": 29.8500003814697}, {"option": "VST290119P00140000", "bid": 38.65, "bid_size": 205.0, "ask": 42.05, "ask_size": 273.0, "iv": 0.5138, "open_interest": 520.0, "volume": 1.0, "delta": -0.3928, "gamma": 0.0046, "vega": 0.6842, "theta": -0.0219, "rho": -1.2416, "theo": 40.7434, "change": -5.475, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-11-06T12:15:24", "percent_change": -11.9346, "prev_day_close": 45.875}, {"option": "VST290119C00145000", "bid": 33.0, "bid_size": 307.0, "ask": 35.85, "ask_size": 264.0, "iv": 0.5143, "open_interest": 27.0, "volume": 1.0, "delta": 0.6295, "gamma": 0.004, "vega": 0.6944, "theta": -0.0188, "rho": 0.9458, "theo": 34.7006, "change": 6.025, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T11:50:01", "percent_change": 21.5371, "prev_day_close": 27.9750003814697}, {"option": "VST290119P00145000", "bid": 42.3, "bid_size": 62.0, "ask": 45.4, "ask_size": 169.0, "iv": 0.5175, "open_interest": 27.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0048, "vega": 0.6919, "theta": -0.0222, "rho": -1.2908, "theo": 43.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.71, "last_trade_time": "2026-11-05T11:44:02", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "VST290119C00150000", "bid": 31.6, "bid_size": 329.0, "ask": 34.25, "ask_size": 230.0, "iv": 0.5132, "open_interest": 101.0, "volume": 38.0, "delta": 0.6122, "gamma": 0.0041, "vega": 0.7037, "theta": -0.0193, "rho": 0.9324, "theo": 33.1925, "change": 5.6, "open": 34.0, "high": 34.05, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-06T14:40:39", "percent_change": 20.8178, "prev_day_close": 26.8999996185303}, {"option": "VST290119P00150000", "bid": 45.85, "bid_size": 54.0, "ask": 48.55, "ask_size": 162.0, "iv": 0.5177, "open_interest": 11.0, "volume": 2.0, "delta": -0.4349, "gamma": 0.0049, "vega": 0.6964, "theta": -0.0225, "rho": -1.3211, "theo": 47.1572, "change": -6.025, "open": 46.8, "high": 46.8, "low": 46.8, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-11-06T12:16:59", "percent_change": -11.4056, "prev_day_close": 52.8250007629394}, {"option": "VST290119C00155000", "bid": 30.05, "bid_size": 254.0, "ask": 33.45, "ask_size": 254.0, "iv": 0.5158, "open_interest": 7.0, "volume": 2.0, "delta": 0.5953, "gamma": 0.0041, "vega": 0.7115, "theta": -0.0196, "rho": 0.9176, "theo": 31.7563, "change": 6.095, "open": 31.62, "high": 31.62, "low": 31.62, "tick": "down", "last_trade_price": 31.62, "last_trade_time": "2026-11-06T14:24:26", "percent_change": 23.8786, "prev_day_close": 25.5249996185303}, {"option": "VST290119P00155000", "bid": 48.0, "bid_size": 194.0, "ask": 52.0, "ask_size": 154.0, "iv": 0.5088, "open_interest": 2.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.005, "vega": 0.7001, "theta": -0.0227, "rho": -1.364, "theo": 50.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.62, "last_trade_time": "2026-10-12T09:31:16", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "VST290119C00160000", "bid": 28.5, "bid_size": 327.0, "ask": 31.45, "ask_size": 208.0, "iv": 0.5091, "open_interest": 60.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0042, "vega": 0.7178, "theta": -0.0199, "rho": 0.9016, "theo": 30.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.46, "last_trade_time": "2026-11-05T12:25:15", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "VST290119P00160000", "bid": 52.45, "bid_size": 39.0, "ask": 55.4, "ask_size": 153.0, "iv": 0.5148, "open_interest": 14.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0052, "vega": 0.7003, "theta": -0.0229, "rho": -1.3902, "theo": 53.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-10-21T13:30:40", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "VST290119C00165000", "bid": 27.5, "bid_size": 239.0, "ask": 30.2, "ask_size": 226.0, "iv": 0.5106, "open_interest": 48.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.0042, "vega": 0.7228, "theta": -0.0202, "rho": 0.8855, "theo": 29.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T13:04:07", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "VST290119P00165000", "bid": 55.8, "bid_size": 50.0, "ask": 58.85, "ask_size": 135.0, "iv": 0.5121, "open_interest": 3.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0053, "vega": 0.6992, "theta": -0.023, "rho": -1.4284, "theo": 57.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-02T14:30:56", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "VST290119C00170000", "bid": 26.0, "bid_size": 358.0, "ask": 29.15, "ask_size": 286.0, "iv": 0.5092, "open_interest": 172.0, "volume": 5.0, "delta": 0.5465, "gamma": 0.0042, "vega": 0.7266, "theta": -0.0204, "rho": 0.8697, "theo": 27.8515, "change": 6.71, "open": 26.65, "high": 28.96, "low": 26.52, "tick": "up", "last_trade_price": 28.96, "last_trade_time": "2026-11-06T15:44:25", "percent_change": 30.1573, "prev_day_close": 22.25}, {"option": "VST290119P00170000", "bid": 58.8, "bid_size": 189.0, "ask": 62.5, "ask_size": 132.0, "iv": 0.5073, "open_interest": 1.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0054, "vega": 0.6948, "theta": -0.0231, "rho": -1.4404, "theo": 61.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-11-05T09:50:01", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "VST290119C00175000", "bid": 25.0, "bid_size": 297.0, "ask": 27.9, "ask_size": 235.0, "iv": 0.509, "open_interest": 73.0, "volume": 2.0, "delta": 0.531, "gamma": 0.0042, "vega": 0.7292, "theta": -0.0205, "rho": 0.8534, "theo": 26.6723, "change": 4.125, "open": 26.66, "high": 26.66, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T14:30:17", "percent_change": 19.2982, "prev_day_close": 21.375}, {"option": "VST290119P00175000", "bid": 62.75, "bid_size": 54.0, "ask": 66.25, "ask_size": 111.0, "iv": 0.509, "open_interest": 6.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0055, "vega": 0.6903, "theta": -0.0232, "rho": -1.4619, "theo": 64.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.93, "last_trade_time": "2026-10-07T15:40:25", "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "VST290119C00180000", "bid": 24.0, "bid_size": 255.0, "ask": 26.75, "ask_size": 237.0, "iv": 0.5089, "open_interest": 17.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0043, "vega": 0.7306, "theta": -0.0206, "rho": 0.8361, "theo": 25.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T09:52:31", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "VST290119P00180000", "bid": 66.5, "bid_size": 46.0, "ask": 70.0, "ask_size": 118.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0056, "vega": 0.6817, "theta": -0.0233, "rho": -1.4799, "theo": 68.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "VST290119C00185000", "bid": 23.0, "bid_size": 260.0, "ask": 25.5, "ask_size": 210.0, "iv": 0.5074, "open_interest": 14.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0043, "vega": 0.7309, "theta": -0.0207, "rho": 0.8185, "theo": 24.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T11:02:38", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VST290119P00185000", "bid": 70.8, "bid_size": 43.0, "ask": 73.9, "ask_size": 116.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0057, "vega": 0.6712, "theta": -0.0232, "rho": -1.4781, "theo": 72.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "VST290119C00190000", "bid": 21.5, "bid_size": 389.0, "ask": 25.0, "ask_size": 246.0, "iv": 0.5069, "open_interest": 17.0, "volume": 5.0, "delta": 0.4865, "gamma": 0.0043, "vega": 0.7303, "theta": -0.0208, "rho": 0.8014, "theo": 23.4646, "change": 4.3, "open": 21.29, "high": 23.05, "low": 21.29, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-11-06T11:17:01", "percent_change": 22.9333, "prev_day_close": 18.75}, {"option": "VST290119P00190000", "bid": 74.55, "bid_size": 41.0, "ask": 77.5, "ask_size": 28.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0058, "vega": 0.6629, "theta": -0.0232, "rho": -1.4753, "theo": 76.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "VST290119C00195000", "bid": 21.0, "bid_size": 293.0, "ask": 23.65, "ask_size": 218.0, "iv": 0.5069, "open_interest": 2.0, "volume": 10.0, "delta": 0.4724, "gamma": 0.0043, "vega": 0.729, "theta": -0.0208, "rho": 0.7847, "theo": 22.4958, "change": 3.37, "open": 20.64, "high": 21.37, "low": 20.64, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-11-06T10:20:01", "percent_change": 18.7222, "prev_day_close": 18.0}, {"option": "VST290119P00195000", "bid": 78.65, "bid_size": 28.0, "ask": 81.5, "ask_size": 28.0, "iv": 0.5083, "open_interest": 2.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0058, "vega": 0.6489, "theta": -0.0232, "rho": -1.4759, "theo": 80.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.48, "last_trade_time": "2026-10-16T15:46:10", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "VST290119C00200000", "bid": 20.85, "bid_size": 240.0, "ask": 22.55, "ask_size": 166.0, "iv": 0.5104, "open_interest": 188.0, "volume": 11.0, "delta": 0.4588, "gamma": 0.0043, "vega": 0.7268, "theta": -0.0208, "rho": 0.7679, "theo": 21.5726, "change": 4.0, "open": 20.25, "high": 21.88, "low": 20.14, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T15:35:02", "percent_change": 22.8571, "prev_day_close": 17.5}, {"option": "VST290119P00200000", "bid": 82.3, "bid_size": 48.0, "ask": 85.5, "ask_size": 24.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0059, "vega": 0.6344, "theta": -0.023, "rho": -1.4656, "theo": 84.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "VST290119C00210000", "bid": 18.0, "bid_size": 341.0, "ask": 21.25, "ask_size": 177.0, "iv": 0.5043, "open_interest": 176.0, "volume": 1.0, "delta": 0.4325, "gamma": 0.0042, "vega": 0.7197, "theta": -0.0207, "rho": 0.733, "theo": 19.8555, "change": 3.545, "open": 19.62, "high": 19.62, "low": 19.62, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-11-06T13:40:49", "percent_change": 22.0529, "prev_day_close": 16.0749998092651}, {"option": "VST290119P00210000", "bid": 90.5, "bid_size": 28.0, "ask": 93.95, "ask_size": 67.0, "iv": 0.5047, "open_interest": 5.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.006, "vega": 0.6004, "theta": -0.0228, "rho": -1.4449, "theo": 92.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.12, "last_trade_time": "2026-10-07T12:10:01", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "VST290119C00220000", "bid": 17.2, "bid_size": 263.0, "ask": 19.7, "ask_size": 234.0, "iv": 0.5087, "open_interest": 5.0, "volume": 1.0, "delta": 0.4077, "gamma": 0.0042, "vega": 0.7104, "theta": -0.0205, "rho": 0.6997, "theo": 18.2972, "change": 3.72, "open": 18.27, "high": 18.27, "low": 18.27, "tick": "up", "last_trade_price": 18.27, "last_trade_time": "2026-11-06T13:33:50", "percent_change": 25.567, "prev_day_close": 14.5500001907349}, {"option": "VST290119P00220000", "bid": 99.2, "bid_size": 114.0, "ask": 102.5, "ask_size": 150.0, "iv": 0.5065, "open_interest": 100.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0062, "vega": 0.5641, "theta": -0.0224, "rho": -1.3879, "theo": 100.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-11-04T14:09:24", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "VST290119C00230000", "bid": 15.2, "bid_size": 376.0, "ask": 17.95, "ask_size": 205.0, "iv": 0.5014, "open_interest": 45.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0041, "vega": 0.6993, "theta": -0.0202, "rho": 0.6676, "theo": 16.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T15:42:11", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "VST290119P00230000", "bid": 108.0, "bid_size": 28.0, "ask": 111.0, "ask_size": 28.0, "iv": 0.505, "open_interest": 2.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0063, "vega": 0.5135, "theta": -0.0218, "rho": -1.3029, "theo": 109.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.25, "last_trade_time": "2026-10-21T15:36:21", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "VST290119C00240000", "bid": 15.05, "bid_size": 243.0, "ask": 17.05, "ask_size": 188.0, "iv": 0.5118, "open_interest": 54.0, "volume": 10.0, "delta": 0.3623, "gamma": 0.004, "vega": 0.6859, "theta": -0.0199, "rho": 0.6351, "theo": 15.5902, "change": 2.875, "open": 15.25, "high": 15.67, "low": 14.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T15:21:36", "percent_change": 22.7723, "prev_day_close": 12.625}, {"option": "VST290119P00240000", "bid": 116.8, "bid_size": 28.0, "ask": 120.0, "ask_size": 32.0, "iv": 0.5047, "open_interest": 1.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0064, "vega": 0.4714, "theta": -0.0214, "rho": -1.2261, "theo": 118.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.2, "last_trade_time": "2026-10-15T13:27:14", "percent_change": 0.0, "prev_day_close": 128.75}], "symbol": "VST", "security_type": "stock", "exchange_id": 3, "current_price": 124.65, "price_change": 11.91, "price_change_percent": 9.5433, "bid": 124.8, "ask": 125.45, "bid_size": 200, "ask_size": 100, "open": 119.15, "high": 125.8, "low": 118.86, "close": 124.8, "prev_day_close": 124.8, "volume": 12518349, "iv30": 53.725, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 59444107847, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "VST"}