{"timestamp": "2026-11-10 02:48:13", "data": {"options": [{"option": "VSTS261120C00002500", "bid": 10.4, "bid_size": 77.0, "ask": 13.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 11.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-06-09T10:08:03", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VSTS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.6973, "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": 0.025000000372529}, {"option": "VSTS261120C00005000", "bid": 7.9, "bid_size": 77.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 9.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-09-10T10:04:55", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VSTS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 533.0, "iv": 5.0301, "open_interest": 500.0, "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": 0.01, "last_trade_time": "2026-05-12T12:37:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VSTS261120C00007500", "bid": 5.4, "bid_size": 168.0, "ask": 8.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 188.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 7.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T12:57:27", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VSTS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 3.3432, "open_interest": 511.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-20T15:31:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VSTS261120C00010000", "bid": 4.4, "bid_size": 14.0, "ask": 4.7, "ask_size": 17.0, "iv": 1.2346, "open_interest": 246.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0002, "rho": 0.0035, "theo": 4.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T11:10:17", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VSTS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 1.4771, "open_interest": 111.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T14:32:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VSTS261120C00012500", "bid": 0.75, "bid_size": 194.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0945, "vega": 0.0039, "theta": -0.011, "rho": 0.004, "theo": 2.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T10:09:21", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "VSTS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 124.0, "iv": 0.9967, "open_interest": 118.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0947, "vega": 0.0039, "theta": -0.0112, "rho": -0.0004, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:45:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VSTS261120C00015000", "bid": 0.05, "bid_size": 1148.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.4151, "open_interest": 1729.0, "volume": 20.0, "delta": 0.3977, "gamma": 0.2531, "vega": 0.0097, "theta": -0.0271, "rho": 0.0019, "theo": 0.4028, "change": 0.025, "open": 0.2, "high": 0.37, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:28:28", "percent_change": 9.09091, "prev_day_close": 0.275000000372529}, {"option": "VSTS261120P00015000", "bid": 0.5, "bid_size": 136.0, "ask": 1.3, "ask_size": 121.0, "iv": 0.6122, "open_interest": 64.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.2543, "vega": 0.0097, "theta": -0.0271, "rho": -0.0026, "theo": 0.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:22:41", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "VSTS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 139.0, "iv": 1.2219, "open_interest": 744.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0642, "vega": 0.0026, "theta": -0.0069, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T13:25:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VSTS261120P00017500", "bid": 1.6, "bid_size": 78.0, "ask": 5.0, "ask_size": 67.0, "iv": 1.1716, "open_interest": 12.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0666, "vega": 0.0023, "theta": -0.0069, "rho": -0.0023, "theo": 3.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-07-15T10:20:23", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VSTS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 1.3365, "open_interest": 26.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0064, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:32:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VSTS261120P00020000", "bid": 5.0, "bid_size": 77.0, "ask": 7.5, "ask_size": 65.0, "iv": 2.2545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.505, "change": 0.0, "open": 0.0, "high": 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": "VSTS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 631.0, "iv": 2.119, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:42:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VSTS261120P00022500", "bid": 6.5, "bid_size": 77.0, "ask": 10.0, "ask_size": 65.0, "iv": 1.9266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VSTS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 453.0, "iv": 2.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VSTS261120P00025000", "bid": 9.0, "bid_size": 77.0, "ask": 12.5, "ask_size": 65.0, "iv": 2.2383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VSTS261218C00002500", "bid": 10.4, "bid_size": 42.0, "ask": 13.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0015, "rho": 0.0015, "theo": 12.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VSTS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0026, "rho": -0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VSTS261218C00005000", "bid": 7.9, "bid_size": 42.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0045, "vega": 0.0017, "theta": -0.0026, "rho": 0.0041, "theo": 9.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "VSTS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 444.0, "iv": 3.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0035, "rho": -0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 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": "VSTS261218C00007500", "bid": 6.0, "bid_size": 77.0, "ask": 7.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0122, "vega": 0.0033, "theta": -0.0044, "rho": 0.0075, "theo": 7.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VSTS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 147.0, "iv": 1.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0122, "vega": 0.0033, "theta": -0.0051, "rho": -0.0006, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 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": "VSTS261218C00010000", "bid": 2.9, "bid_size": 77.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0343, "vega": 0.007, "theta": -0.0075, "rho": 0.0097, "theo": 4.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VSTS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 1.1505, "open_interest": 18.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0343, "vega": 0.007, "theta": -0.008, "rho": -0.0014, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T14:31:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VSTS261218C00012500", "bid": 0.85, "bid_size": 166.0, "ask": 3.2, "ask_size": 103.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.088, "vega": 0.0141, "theta": -0.0126, "rho": 0.0098, "theo": 2.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T13:04:24", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "VSTS261218P00012500", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 82.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0884, "vega": 0.0141, "theta": -0.0128, "rho": -0.0037, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VSTS261218C00015000", "bid": 0.05, "bid_size": 1024.0, "ask": 1.6, "ask_size": 65.0, "iv": 0.5409, "open_interest": 4.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.1294, "vega": 0.0189, "theta": -0.0156, "rho": 0.0067, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T11:54:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VSTS261218P00015000", "bid": 0.25, "bid_size": 424.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.7087, "open_interest": 6.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.1305, "vega": 0.0189, "theta": -0.0157, "rho": -0.0081, "theo": 1.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T09:40:17", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "VSTS261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.6632, "open_interest": 119.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0953, "vega": 0.0146, "theta": -0.0126, "rho": 0.0034, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:25:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VSTS261218P00017500", "bid": 2.9, "bid_size": 17.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0971, "vega": 0.0144, "theta": -0.0126, "rho": -0.0108, "theo": 3.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VSTS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0554, "vega": 0.0092, "theta": -0.0085, "rho": 0.0016, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VSTS261218P00020000", "bid": 5.0, "bid_size": 77.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0577, "vega": 0.0087, "theta": -0.0083, "rho": -0.0108, "theo": 5.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VSTS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 1.1232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0314, "vega": 0.0056, "theta": -0.0054, "rho": 0.0008, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VSTS261218P00022500", "bid": 7.4, "bid_size": 77.0, "ask": 8.9, "ask_size": 65.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0344, "vega": 0.0047, "theta": -0.0052, "rho": -0.0085, "theo": 8.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "VSTS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 1.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0182, "vega": 0.0034, "theta": -0.0035, "rho": 0.0005, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VSTS261218P00025000", "bid": 9.9, "bid_size": 77.0, "ask": 12.1, "ask_size": 65.0, "iv": 1.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0223, "vega": 0.0021, "theta": -0.0032, "rho": -0.0053, "theo": 10.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "VSTS270219C00002500", "bid": 10.2, "bid_size": 41.0, "ask": 13.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0026, "vega": 0.0033, "theta": -0.0017, "rho": 0.0052, "theo": 12.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VSTS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 549.0, "iv": 3.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0026, "vega": 0.0033, "theta": -0.0034, "rho": -0.0011, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VSTS270219C00005000", "bid": 8.7, "bid_size": 84.0, "ask": 11.3, "ask_size": 65.0, "iv": 1.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0073, "vega": 0.0062, "theta": -0.0029, "rho": 0.0117, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "VSTS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 559.0, "iv": 2.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0073, "vega": 0.0062, "theta": -0.0043, "rho": -0.002, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VSTS270219C00007500", "bid": 5.5, "bid_size": 15.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0165, "vega": 0.0104, "theta": -0.0042, "rho": 0.0173, "theo": 7.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "VSTS270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 147.0, "iv": 1.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0166, "vega": 0.0104, "theta": -0.0053, "rho": -0.0035, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 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": "VSTS270219C00010000", "bid": 3.3, "bid_size": 46.0, "ask": 6.4, "ask_size": 77.0, "iv": 0.629, "open_interest": 5.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0345, "vega": 0.0168, "theta": -0.006, "rho": 0.0209, "theo": 5.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-26T14:03:17", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VSTS270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 145.0, "iv": 0.8015, "open_interest": 95.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0348, "vega": 0.0169, "theta": -0.0067, "rho": -0.0065, "theo": 0.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:34:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VSTS270219C00012500", "bid": 1.6, "bid_size": 87.0, "ask": 4.9, "ask_size": 131.0, "iv": 0.7132, "open_interest": 19.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0624, "vega": 0.0252, "theta": -0.008, "rho": 0.0212, "theo": 3.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T13:52:28", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VSTS270219P00012500", "bid": 0.9, "bid_size": 92.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.6668, "open_interest": 126.0, "volume": 2.0, "delta": -0.2685, "gamma": 0.0631, "vega": 0.0253, "theta": -0.0084, "rho": -0.0122, "theo": 1.0433, "change": 0.4, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:48", "percent_change": 66.6667, "prev_day_close": 0.600000023841858}, {"option": "VSTS270219C00015000", "bid": 1.7, "bid_size": 21.0, "ask": 1.9, "ask_size": 28.0, "iv": 0.6374, "open_interest": 133.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.0817, "vega": 0.0304, "theta": -0.0092, "rho": 0.0172, "theo": 1.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:00:05", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "VSTS270219P00015000", "bid": 2.0, "bid_size": 60.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.6224, "open_interest": 81.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0835, "vega": 0.0304, "theta": -0.0093, "rho": -0.02, "theo": 2.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:01:19", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VSTS270219C00017500", "bid": 0.85, "bid_size": 59.0, "ask": 1.2, "ask_size": 62.0, "iv": 0.6433, "open_interest": 95.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0767, "vega": 0.0287, "theta": -0.0088, "rho": 0.012, "theo": 0.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:40:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VSTS270219P00017500", "bid": 2.5, "bid_size": 28.0, "ask": 5.3, "ask_size": 112.0, "iv": 0.6575, "open_interest": 5.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0796, "vega": 0.0282, "theta": -0.0087, "rho": -0.026, "theo": 3.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T10:43:30", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VSTS270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.5587, "open_interest": 111.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0611, "vega": 0.0237, "theta": -0.0075, "rho": 0.0081, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-26T12:51:58", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VSTS270219P00020000", "bid": 4.6, "bid_size": 18.0, "ask": 7.6, "ask_size": 68.0, "iv": 0.7311, "open_interest": 7.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.065, "vega": 0.0225, "theta": -0.0072, "rho": -0.0281, "theo": 5.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-08-12T10:33:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VSTS270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.6858, "open_interest": 3.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0461, "vega": 0.0187, "theta": -0.0061, "rho": 0.0055, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-26T12:52:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VSTS270219P00022500", "bid": 6.8, "bid_size": 18.0, "ask": 9.8, "ask_size": 65.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0507, "vega": 0.0167, "theta": -0.0056, "rho": -0.0265, "theo": 8.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VSTS270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.8974, "open_interest": 1.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0344, "vega": 0.0145, "theta": -0.0049, "rho": 0.0038, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-16T14:13:52", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VSTS270219P00025000", "bid": 9.2, "bid_size": 76.0, "ask": 12.1, "ask_size": 65.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0396, "vega": 0.0113, "theta": -0.0041, "rho": -0.0216, "theo": 10.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VSTS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 504.0, "iv": 1.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0196, "vega": 0.0088, "theta": -0.0031, "rho": 0.002, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VSTS270219P00030000", "bid": 14.3, "bid_size": 76.0, "ask": 17.1, "ask_size": 65.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0263, "vega": 0.0029, "theta": -0.0022, "rho": -0.0073, "theo": 15.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "VSTS270521C00002500", "bid": 10.0, "bid_size": 49.0, "ask": 13.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0027, "vega": 0.0043, "theta": -0.0004, "rho": 0.0075, "theo": 12.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VSTS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 72.0, "iv": 1.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0025, "vega": 0.0043, "theta": -0.0017, "rho": -0.0019, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VSTS270521C00005000", "bid": 8.6, "bid_size": 23.0, "ask": 10.5, "ask_size": 65.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0076, "vega": 0.009, "theta": -0.0014, "rho": 0.018, "theo": 9.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "VSTS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 532.0, "iv": 1.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0074, "vega": 0.009, "theta": -0.0025, "rho": -0.004, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VSTS270521C00007500", "bid": 5.7, "bid_size": 23.0, "ask": 9.4, "ask_size": 65.0, "iv": 0.8741, "open_interest": 1.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0166, "vega": 0.0157, "theta": -0.0025, "rho": 0.0291, "theo": 7.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T12:57:27", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VSTS270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 393.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0166, "vega": 0.0157, "theta": -0.0034, "rho": -0.0077, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VSTS270521C00010000", "bid": 4.4, "bid_size": 24.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.7773, "open_interest": 1.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0318, "vega": 0.025, "theta": -0.0039, "rho": 0.0356, "theo": 5.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:10:23", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VSTS270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 87.0, "iv": 0.7642, "open_interest": 26.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0322, "vega": 0.0252, "theta": -0.0045, "rho": -0.0142, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:54:04", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VSTS270521C00012500", "bid": 2.15, "bid_size": 28.0, "ask": 5.1, "ask_size": 79.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0494, "vega": 0.0351, "theta": -0.0054, "rho": 0.0356, "theo": 3.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VSTS270521P00012500", "bid": 0.05, "bid_size": 28.0, "ask": 2.75, "ask_size": 107.0, "iv": 0.6092, "open_interest": 36.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0505, "vega": 0.0353, "theta": -0.0057, "rho": -0.0248, "theo": 1.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T12:45:40", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "VSTS270521C00015000", "bid": 1.05, "bid_size": 36.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0589, "vega": 0.041, "theta": -0.0064, "rho": 0.0308, "theo": 2.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "VSTS270521P00015000", "bid": 1.2, "bid_size": 27.0, "ask": 4.6, "ask_size": 114.0, "iv": 0.6593, "open_interest": 11.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0609, "vega": 0.0411, "theta": -0.0065, "rho": -0.0371, "theo": 2.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:30:20", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "VSTS270521C00017500", "bid": 0.2, "bid_size": 24.0, "ask": 3.7, "ask_size": 81.0, "iv": 0.6885, "open_interest": 9.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0581, "vega": 0.0414, "theta": -0.0067, "rho": 0.0249, "theo": 1.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "VSTS270521P00017500", "bid": 2.8, "bid_size": 11.0, "ask": 6.3, "ask_size": 103.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0611, "vega": 0.0411, "theta": -0.0067, "rho": -0.047, "theo": 4.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VSTS270521C00020000", "bid": 0.35, "bid_size": 25.0, "ask": 3.1, "ask_size": 83.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0525, "vega": 0.0388, "theta": -0.0065, "rho": 0.0199, "theo": 1.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VSTS270521P00020000", "bid": 4.8, "bid_size": 22.0, "ask": 8.1, "ask_size": 69.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0563, "vega": 0.0378, "theta": -0.0064, "rho": -0.0535, "theo": 6.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VSTS270521C00022500", "bid": 0.35, "bid_size": 19.0, "ask": 2.7, "ask_size": 118.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0458, "vega": 0.0352, "theta": -0.0061, "rho": 0.016, "theo": 0.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VSTS270521P00022500", "bid": 7.4, "bid_size": 17.0, "ask": 9.5, "ask_size": 66.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0505, "vega": 0.0332, "theta": -0.0058, "rho": -0.0557, "theo": 8.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VSTS270521C00025000", "bid": 0.1, "bid_size": 16.0, "ask": 1.85, "ask_size": 116.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0396, "vega": 0.0315, "theta": -0.0057, "rho": 0.0131, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VSTS270521P00025000", "bid": 9.1, "bid_size": 20.0, "ask": 12.4, "ask_size": 65.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.045, "vega": 0.0285, "theta": -0.0052, "rho": -0.0554, "theo": 10.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-02T09:49:46", "percent_change": 0.0, "prev_day_close": 10.8499999046326}], "symbol": "VSTS", "security_type": "stock", "exchange_id": 3, "current_price": 14.48, "price_change": 0.28, "price_change_percent": 1.9718, "bid": 14.12, "ask": 17.0, "bid_size": 100, "ask_size": 100, "open": 14.47, "high": 14.63, "low": 14.35, "close": 14.48, "prev_day_close": 14.2, "volume": 661977, "iv30": 64.371, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200621, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VSTS"}