{"timestamp": "2026-11-09 17:59:19", "data": {"options": [{"option": "VSXY261120C00040000", "bid": 71.8, "bid_size": 3.0, "ask": 74.9, "ask_size": 12.0, "iv": 2.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.006, "theo": 73.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "VSXY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 14.0, "iv": 3.3014, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VSXY261120C00045000", "bid": 66.8, "bid_size": 3.0, "ask": 69.9, "ask_size": 3.0, "iv": 2.2208, "open_interest": 4.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0091, "theo": 68.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.12, "last_trade_time": "2026-11-02T09:48:32", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "VSXY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 2.9571, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VSXY261120C00050000", "bid": 61.7, "bid_size": 9.0, "ask": 64.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0129, "theo": 63.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "VSXY261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7496, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0051, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:50:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VSXY261120C00055000", "bid": 56.9, "bid_size": 19.0, "ask": 59.8, "ask_size": 19.0, "iv": 1.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0169, "theo": 58.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "VSXY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 139.0, "iv": 2.2332, "open_interest": 40.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0011, "theta": -0.006, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T09:45:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VSXY261120C00060000", "bid": 51.9, "bid_size": 20.0, "ask": 54.9, "ask_size": 21.0, "iv": 1.6468, "open_interest": 21.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0014, "rho": 0.02, "theo": 53.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.01, "last_trade_time": "2026-11-03T12:45:23", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "VSXY261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3821, "open_interest": 43.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0074, "rho": -0.0001, "theo": 0.0193, "change": -0.485, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:16:02", "percent_change": -92.381, "prev_day_close": 0.524999976158142}, {"option": "VSXY261120C00065000", "bid": 46.9, "bid_size": 20.0, "ask": 49.9, "ask_size": 20.0, "iv": 1.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.002, "theta": -0.004, "rho": 0.0225, "theo": 48.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "VSXY261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2201, "open_interest": 41.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.002, "theta": -0.0095, "rho": -0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:52:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VSXY261120C00070000", "bid": 42.0, "bid_size": 22.0, "ask": 44.9, "ask_size": 23.0, "iv": 1.3352, "open_interest": 7.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.003, "theta": -0.0078, "rho": 0.0245, "theo": 43.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-30T10:08:42", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "VSXY261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 102.0, "iv": 1.3746, "open_interest": 170.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.003, "theta": -0.0127, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:50:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VSXY261120C00075000", "bid": 37.0, "bid_size": 20.0, "ask": 39.7, "ask_size": 15.0, "iv": 0.9694, "open_interest": 9.0, "volume": 1.0, "delta": 0.9911, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0133, "rho": 0.0263, "theo": 38.369, "change": 5.65, "open": 38.4, "high": 38.4, "low": 38.4, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-11-09T11:04:51", "percent_change": 17.2519, "prev_day_close": 32.75}, {"option": "VSXY261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 158.0, "iv": 1.4931, "open_interest": 138.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0177, "rho": -0.0003, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:13:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VSXY261120C00080000", "bid": 32.0, "bid_size": 20.0, "ask": 35.0, "ask_size": 18.0, "iv": 1.0389, "open_interest": 70.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0019, "vega": 0.0069, "theta": -0.0219, "rho": 0.0279, "theo": 33.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-04T14:56:57", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VSXY261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.9815, "open_interest": 270.0, "volume": 9.0, "delta": -0.0136, "gamma": 0.0019, "vega": 0.0069, "theta": -0.0257, "rho": -0.0005, "theo": 0.0892, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:11:40", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "VSXY261120C00085000", "bid": 27.1, "bid_size": 90.0, "ask": 30.1, "ask_size": 70.0, "iv": 0.9499, "open_interest": 538.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0032, "vega": 0.011, "theta": -0.0354, "rho": 0.0292, "theo": 28.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-11-06T11:41:56", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VSXY261120P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 153.0, "iv": 1.088, "open_interest": 127.0, "volume": 1.0, "delta": -0.0234, "gamma": 0.0032, "vega": 0.011, "theta": -0.0387, "rho": -0.0009, "theo": 0.1521, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:10:05", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "VSXY261120C00090000", "bid": 22.1, "bid_size": 88.0, "ask": 25.2, "ask_size": 54.0, "iv": 0.8134, "open_interest": 119.0, "volume": 2.0, "delta": 0.9574, "gamma": 0.0057, "vega": 0.0178, "theta": -0.0567, "rho": 0.0302, "theo": 23.612, "change": 5.53, "open": 23.26, "high": 23.63, "low": 23.26, "tick": "up", "last_trade_price": 23.63, "last_trade_time": "2026-11-09T11:24:20", "percent_change": 30.5525, "prev_day_close": 18.1000003814697}, {"option": "VSXY261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 126.0, "iv": 0.9407, "open_interest": 85.0, "volume": 8.0, "delta": -0.042, "gamma": 0.0057, "vega": 0.0178, "theta": -0.0594, "rho": -0.0016, "theo": 0.275, "change": -0.15, "open": 0.28, "high": 0.4, "low": 0.28, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:18:38", "percent_change": -27.2727, "prev_day_close": 0.549999997019768}, {"option": "VSXY261120C00095000", "bid": 17.4, "bid_size": 100.0, "ask": 20.0, "ask_size": 48.0, "iv": 0.6737, "open_interest": 166.0, "volume": 2.0, "delta": 0.9228, "gamma": 0.0098, "vega": 0.0286, "theta": -0.089, "rho": 0.0305, "theo": 18.8655, "change": 4.5, "open": 16.78, "high": 18.3, "low": 16.78, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T10:15:09", "percent_change": 32.6087, "prev_day_close": 13.7999997138977}, {"option": "VSXY261120P00095000", "bid": 0.15, "bid_size": 32.0, "ask": 0.7, "ask_size": 53.0, "iv": 0.7022, "open_interest": 139.0, "volume": 1.0, "delta": -0.0767, "gamma": 0.0098, "vega": 0.0286, "theta": -0.0913, "rho": -0.0029, "theo": 0.5209, "change": -0.495, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T10:20:27", "percent_change": -46.0465, "prev_day_close": 1.07500001788139}, {"option": "VSXY261120C00100000", "bid": 13.3, "bid_size": 96.0, "ask": 15.2, "ask_size": 42.0, "iv": 0.6688, "open_interest": 586.0, "volume": 4.0, "delta": 0.8612, "gamma": 0.016, "vega": 0.0438, "theta": -0.1334, "rho": 0.0296, "theo": 14.3617, "change": 4.66, "open": 13.45, "high": 14.46, "low": 13.45, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-11-09T11:24:20", "percent_change": 47.551, "prev_day_close": 9.80000019073486}, {"option": "VSXY261120P00100000", "bid": 0.8, "bid_size": 38.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.6752, "open_interest": 262.0, "volume": 59.0, "delta": -0.1384, "gamma": 0.016, "vega": 0.0438, "theta": -0.1352, "rho": -0.0054, "theo": 1.0098, "change": -1.12, "open": 1.25, "high": 1.25, "low": 0.8, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T12:37:56", "percent_change": -54.6341, "prev_day_close": 2.05000001192093}, {"option": "VSXY261120C00105000", "bid": 9.5, "bid_size": 71.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.6158, "open_interest": 226.0, "volume": 5.0, "delta": 0.7622, "gamma": 0.0234, "vega": 0.0612, "theta": -0.183, "rho": 0.0271, "theo": 10.2933, "change": 3.77, "open": 9.45, "high": 10.4, "low": 9.45, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-11-09T12:30:21", "percent_change": 57.5573, "prev_day_close": 6.54999995231628}, {"option": "VSXY261120P00105000", "bid": 1.6, "bid_size": 38.0, "ask": 2.1, "ask_size": 55.0, "iv": 0.6506, "open_interest": 11.0, "volume": 4.0, "delta": -0.2376, "gamma": 0.0234, "vega": 0.0614, "theta": -0.1844, "rho": -0.0088, "theo": 1.9352, "change": -2.0, "open": 1.95, "high": 2.0, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:42:32", "percent_change": -52.6316, "prev_day_close": 3.79999995231628}, {"option": "VSXY261120C00110000", "bid": 6.3, "bid_size": 53.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.6344, "open_interest": 243.0, "volume": 20.0, "delta": 0.6262, "gamma": 0.0294, "vega": 0.075, "theta": -0.2211, "rho": 0.0228, "theo": 6.8891, "change": 2.77, "open": 7.0, "high": 7.4, "low": 5.95, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T12:30:21", "percent_change": 65.1765, "prev_day_close": 4.25}, {"option": "VSXY261120P00110000", "bid": 3.1, "bid_size": 39.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.6494, "open_interest": 7.0, "volume": 12.0, "delta": -0.374, "gamma": 0.0295, "vega": 0.075, "theta": -0.2221, "rho": -0.0135, "theo": 3.5267, "change": -2.71, "open": 4.7, "high": 4.7, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-09T10:44:55", "percent_change": -43.0159, "prev_day_close": 6.29999995231628}, {"option": "VSXY261120C00115000", "bid": 3.8, "bid_size": 14.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.6186, "open_interest": 177.0, "volume": 28.0, "delta": 0.4718, "gamma": 0.0313, "vega": 0.0788, "theta": -0.2302, "rho": 0.0175, "theo": 4.3057, "change": 1.85, "open": 4.55, "high": 4.7, "low": 3.3, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:21:59", "percent_change": 78.7234, "prev_day_close": 2.35000002384186}, {"option": "VSXY261120P00115000", "bid": 5.3, "bid_size": 43.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.6268, "open_interest": 22.0, "volume": 37.0, "delta": -0.5288, "gamma": 0.0314, "vega": 0.0788, "theta": -0.2307, "rho": -0.0186, "theo": 5.9411, "change": -3.55, "open": 6.5, "high": 6.6, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:38:29", "percent_change": -37.5661, "prev_day_close": 9.44999980926514}, {"option": "VSXY261120C00120000", "bid": 2.15, "bid_size": 12.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.6229, "open_interest": 109.0, "volume": 23.0, "delta": 0.3266, "gamma": 0.0284, "vega": 0.0715, "theta": -0.2072, "rho": 0.0122, "theo": 2.5347, "change": 1.275, "open": 2.3, "high": 2.7, "low": 2.05, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:55:29", "percent_change": 89.4737, "prev_day_close": 1.42500001192093}, {"option": "VSXY261120P00120000", "bid": 8.6, "bid_size": 40.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.6355, "open_interest": 0.0, "volume": 2.0, "delta": -0.6745, "gamma": 0.0285, "vega": 0.0713, "theta": -0.2072, "rho": -0.0224, "theo": 9.1702, "change": -4.4, "open": 9.95, "high": 9.95, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T11:48:32", "percent_change": -32.5926, "prev_day_close": 13.5}, {"option": "VSXY261120C00125000", "bid": 1.1, "bid_size": 12.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.6306, "open_interest": 19.0, "volume": 6.0, "delta": 0.2104, "gamma": 0.0225, "vega": 0.0572, "theta": -0.1647, "rho": 0.0079, "theo": 1.424, "change": 0.665, "open": 1.65, "high": 1.65, "low": 1.19, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T11:42:52", "percent_change": 91.7241, "prev_day_close": 0.724999994039536}, {"option": "VSXY261120P00125000", "bid": 11.6, "bid_size": 38.0, "ask": 13.8, "ask_size": 48.0, "iv": 0.5767, "open_interest": 2.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0226, "vega": 0.0569, "theta": -0.1643, "rho": -0.0244, "theo": 13.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-05T12:43:03", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "VSXY261120C00130000", "bid": 0.4, "bid_size": 12.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.6276, "open_interest": 8.0, "volume": 1.0, "delta": 0.1282, "gamma": 0.0161, "vega": 0.0416, "theta": -0.1187, "rho": 0.0048, "theo": 0.7734, "change": 0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:39:39", "percent_change": 21.7391, "prev_day_close": 0.575000017881394}, {"option": "VSXY261120P00130000", "bid": 15.9, "bid_size": 39.0, "ask": 18.6, "ask_size": 41.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0163, "vega": 0.0409, "theta": -0.118, "rho": -0.0244, "theo": 17.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "VSXY261218C00003000", "bid": 108.2, "bid_size": 1.0, "ask": 112.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0008, "theo": 110.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "VSXY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 5.1402, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VSXY261218C00005000", "bid": 106.2, "bid_size": 1.0, "ask": 110.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0019, "theo": 108.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.73, "last_trade_time": "2026-10-09T14:29:40", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "VSXY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 3.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 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": "VSXY261218C00010000", "bid": 101.0, "bid_size": 2.0, "ask": 105.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0064, "theo": 103.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "VSXY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.0686, "open_interest": 221.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VSXY261218C00013000", "bid": 98.0, "bid_size": 2.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0105, "theo": 100.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "VSXY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 9.0, "iv": 4.0603, "open_interest": 34.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-14T15:27:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY261218C00015000", "bid": 96.1, "bid_size": 1.0, "ask": 100.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0135, "theo": 98.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-06-22T11:27:40", "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "VSXY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3.0, "iv": 3.773, "open_interest": 91.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0009, "theta": -0.0022, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T11:18:51", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY261218C00018000", "bid": 93.1, "bid_size": 1.0, "ask": 97.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0176, "theo": 95.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "VSXY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.53, "open_interest": 97.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T09:30:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY261218C00020000", "bid": 91.2, "bid_size": 1.0, "ask": 95.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0204, "theo": 93.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.07, "last_trade_time": "2026-10-09T13:20:22", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "VSXY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.323, "open_interest": 99.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0011, "theta": -0.0025, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-09T09:51:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY261218C00022000", "bid": 90.5, "bid_size": 1.0, "ask": 92.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.023, "theo": 91.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.07, "last_trade_time": "2026-10-09T13:20:22", "percent_change": 0.0, "prev_day_close": 85.9499969482422}, {"option": "VSXY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9649, "open_interest": 38.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0026, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:42:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VSXY261218C00025000", "bid": 87.0, "bid_size": 5.0, "ask": 89.9, "ask_size": 5.0, "iv": 1.6144, "open_interest": 26.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0269, "theo": 88.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.36, "last_trade_time": "2026-11-06T10:21:14", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "VSXY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.9, "open_interest": 16.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0029, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VSXY261218C00027000", "bid": 84.1, "bid_size": 2.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0294, "theo": 86.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-06-29T11:10:21", "percent_change": 0.0, "prev_day_close": 80.8000030517578}, {"option": "VSXY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 2.2589, "open_interest": 9.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0031, "rho": -0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-01T09:59:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VSXY261218C00030000", "bid": 81.1, "bid_size": 2.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 445.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0329, "theo": 83.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-09-28T12:41:24", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "VSXY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 61.0, "iv": 2.2044, "open_interest": 24.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0034, "rho": -0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-07-01T13:44:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VSXY261218C00032000", "bid": 79.2, "bid_size": 1.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0352, "theo": 81.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-09-16T15:04:56", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "VSXY261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 73.0, "iv": 2.1024, "open_interest": 51.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0037, "rho": -0.0002, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 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": "VSXY261218C00035000", "bid": 76.4, "bid_size": 1.0, "ask": 80.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0387, "theo": 78.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.26, "last_trade_time": "2026-10-02T09:36:10", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "VSXY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 1.9616, "open_interest": 44.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0042, "rho": -0.0003, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T12:54:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VSXY261218C00038000", "bid": 73.4, "bid_size": 1.0, "ask": 77.6, "ask_size": 9.0, "iv": 0.9314, "open_interest": 25.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.042, "theo": 75.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-07-23T11:24:21", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "VSXY261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 1.8167, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0048, "rho": -0.0004, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-26T09:54:50", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VSXY261218C00040000", "bid": 71.2, "bid_size": 2.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 202.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": 0.0442, "theo": 73.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-09-28T15:08:16", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "VSXY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 1.6685, "open_interest": 47.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0053, "rho": -0.0004, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T09:52:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VSXY261218C00041000", "bid": 70.2, "bid_size": 2.0, "ask": 74.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0453, "theo": 72.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "VSXY261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 1.7593, "open_interest": 8.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0055, "rho": -0.0004, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T12:16:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VSXY261218C00042000", "bid": 69.2, "bid_size": 2.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.0464, "theo": 71.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.47, "last_trade_time": "2026-10-02T09:37:20", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "VSXY261218P00042000", "bid": 0.05, "bid_size": 3.0, "ask": 1.15, "ask_size": 77.0, "iv": 1.7348, "open_interest": 14.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.004, "theta": -0.0058, "rho": -0.0005, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T12:16:37", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "VSXY261218C00043000", "bid": 68.2, "bid_size": 2.0, "ask": 72.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0475, "theo": 70.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "VSXY261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 93.0, "iv": 1.6414, "open_interest": 5.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0061, "rho": -0.0005, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T10:46:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VSXY261218C00044000", "bid": 67.3, "bid_size": 1.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0045, "theta": 0.0, "rho": 0.0486, "theo": 69.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000022888184}, {"option": "VSXY261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 72.0, "iv": 1.6474, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0064, "rho": -0.0006, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 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": "VSXY261218C00045000", "bid": 66.3, "bid_size": 1.0, "ask": 70.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0001, "rho": 0.0496, "theo": 68.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-09-24T09:30:31", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "VSXY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 72.0, "iv": 1.5107, "open_interest": 89.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0068, "rho": -0.0006, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T11:50:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VSXY261218C00046000", "bid": 65.3, "bid_size": 1.0, "ask": 69.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0005, "rho": 0.0507, "theo": 67.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499977111816}, {"option": "VSXY261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 70.0, "iv": 1.5772, "open_interest": 5.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0071, "rho": -0.0006, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T11:40:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VSXY261218C00047000", "bid": 64.4, "bid_size": 9.0, "ask": 68.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0055, "theta": -0.001, "rho": 0.0518, "theo": 66.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-10-23T10:59:16", "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "VSXY261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 1.43, "open_interest": 20.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0075, "rho": -0.0007, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:27:35", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VSXY261218C00048000", "bid": 63.5, "bid_size": 8.0, "ask": 67.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0015, "rho": 0.0528, "theo": 65.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "VSXY261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 1.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0059, "theta": -0.008, "rho": -0.0007, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-20T09:40:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VSXY261218C00049000", "bid": 63.1, "bid_size": 5.0, "ask": 66.1, "ask_size": 5.0, "iv": 1.0223, "open_interest": 22.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0021, "rho": 0.0539, "theo": 64.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-11-06T12:00:01", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "VSXY261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 1.3686, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0084, "rho": -0.0008, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-06-12T12:08:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VSXY261218C00050000", "bid": 61.3, "bid_size": 1.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0027, "rho": 0.0549, "theo": 63.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-09-02T10:24:31", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "VSXY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 139.0, "iv": 1.3956, "open_interest": 60.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0089, "rho": -0.0009, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:42:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VSXY261218C00055000", "bid": 56.4, "bid_size": 8.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0061, "rho": 0.0601, "theo": 58.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.98, "last_trade_time": "2026-10-19T11:56:14", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "VSXY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.1984, "open_interest": 36.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0119, "rho": -0.0013, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T11:12:52", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VSXY261218C00060000", "bid": 51.4, "bid_size": 6.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.985, "gamma": 0.001, "vega": 0.0136, "theta": -0.0108, "rho": 0.065, "theo": 53.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-10-19T15:12:18", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "VSXY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 1.117, "open_interest": 132.0, "volume": 2.0, "delta": -0.0145, "gamma": 0.001, "vega": 0.0137, "theta": -0.016, "rho": -0.0019, "theo": 0.1962, "change": 0.055, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:43:11", "percent_change": 12.9412, "prev_day_close": 0.425000011920929}, {"option": "VSXY261218C00065000", "bid": 47.5, "bid_size": 5.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.9224, "open_interest": 26.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0015, "vega": 0.0194, "theta": -0.017, "rho": 0.0695, "theo": 48.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.97, "last_trade_time": "2026-11-05T10:26:42", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "VSXY261218P00065000", "bid": 0.2, "bid_size": 10.0, "ask": 1.0, "ask_size": 144.0, "iv": 1.041, "open_interest": 83.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0015, "vega": 0.0194, "theta": -0.0218, "rho": -0.0029, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:50:41", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "VSXY261218C00070000", "bid": 42.8, "bid_size": 46.0, "ask": 45.2, "ask_size": 22.0, "iv": 0.8261, "open_interest": 40.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0023, "vega": 0.0273, "theta": -0.0252, "rho": 0.0735, "theo": 44.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.94, "last_trade_time": "2026-11-04T12:14:47", "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "VSXY261218P00070000", "bid": 0.25, "bid_size": 16.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.8414, "open_interest": 1254.0, "volume": 2.0, "delta": -0.033, "gamma": 0.0023, "vega": 0.0274, "theta": -0.0296, "rho": -0.0044, "theo": 0.4543, "change": -0.725, "open": 0.46, "high": 0.46, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:05:16", "percent_change": -70.7317, "prev_day_close": 1.02500003576279}, {"option": "VSXY261218C00075000", "bid": 38.2, "bid_size": 43.0, "ask": 40.6, "ask_size": 23.0, "iv": 0.8428, "open_interest": 28.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0033, "vega": 0.0379, "theta": -0.0358, "rho": 0.0768, "theo": 39.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-11-04T15:18:50", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VSXY261218P00075000", "bid": 0.25, "bid_size": 32.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7809, "open_interest": 102.0, "volume": 1.0, "delta": -0.0494, "gamma": 0.0033, "vega": 0.038, "theta": -0.0398, "rho": -0.0065, "theo": 0.6988, "change": -0.34, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T09:49:18", "percent_change": -32.381, "prev_day_close": 1.05000001192093}, {"option": "VSXY261218C00080000", "bid": 33.4, "bid_size": 85.0, "ask": 35.7, "ask_size": 67.0, "iv": 0.7631, "open_interest": 1440.0, "volume": 1.0, "delta": 0.9269, "gamma": 0.0046, "vega": 0.0513, "theta": -0.049, "rho": 0.079, "theo": 34.7804, "change": 5.2, "open": 34.85, "high": 34.85, "low": 34.85, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-11-09T11:59:08", "percent_change": 17.5379, "prev_day_close": 29.6499996185303}, {"option": "VSXY261218P00080000", "bid": 0.15, "bid_size": 125.0, "ask": 1.5, "ask_size": 113.0, "iv": 0.7598, "open_interest": 77.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0046, "vega": 0.0516, "theta": -0.0524, "rho": -0.0096, "theo": 1.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T13:50:41", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "VSXY261218C00085000", "bid": 28.8, "bid_size": 49.0, "ask": 31.0, "ask_size": 26.0, "iv": 0.7166, "open_interest": 54.0, "volume": 2.0, "delta": 0.895, "gamma": 0.0062, "vega": 0.0674, "theta": -0.0643, "rho": 0.0799, "theo": 30.3547, "change": 3.5, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T09:37:52", "percent_change": 13.7795, "prev_day_close": 25.3999996185303}, {"option": "VSXY261218P00085000", "bid": 0.8, "bid_size": 32.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.7348, "open_interest": 73.0, "volume": 12.0, "delta": -0.1048, "gamma": 0.0062, "vega": 0.0676, "theta": -0.0673, "rho": -0.0137, "theo": 1.6216, "change": -0.955, "open": 1.55, "high": 1.55, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T11:46:09", "percent_change": -38.5859, "prev_day_close": 2.47500002384186}, {"option": "VSXY261218C00090000", "bid": 24.7, "bid_size": 86.0, "ask": 27.5, "ask_size": 47.0, "iv": 0.7642, "open_interest": 101.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.008, "vega": 0.0851, "theta": -0.081, "rho": 0.0793, "theo": 26.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-11-05T11:40:51", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VSXY261218P00090000", "bid": 2.15, "bid_size": 9.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.7619, "open_interest": 524.0, "volume": 6.0, "delta": -0.1465, "gamma": 0.008, "vega": 0.0854, "theta": -0.0837, "rho": -0.0192, "theo": 2.4091, "change": -0.925, "open": 3.0, "high": 3.0, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:53:42", "percent_change": -26.6187, "prev_day_close": 3.47500002384186}, {"option": "VSXY261218C00095000", "bid": 21.1, "bid_size": 102.0, "ask": 23.6, "ask_size": 50.0, "iv": 0.7668, "open_interest": 162.0, "volume": 4.0, "delta": 0.8021, "gamma": 0.0098, "vega": 0.1032, "theta": -0.0979, "rho": 0.0772, "theo": 22.2683, "change": 3.25, "open": 21.0, "high": 21.3, "low": 21.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T10:18:13", "percent_change": 18.0055, "prev_day_close": 18.0500001907349}, {"option": "VSXY261218P00095000", "bid": 2.8, "bid_size": 16.0, "ask": 4.0, "ask_size": 60.0, "iv": 0.75, "open_interest": 18.0, "volume": 8.0, "delta": -0.198, "gamma": 0.0099, "vega": 0.1034, "theta": -0.1002, "rho": -0.0259, "theo": 3.4914, "change": -1.65, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:08:56", "percent_change": -31.4286, "prev_day_close": 5.25}, {"option": "VSXY261218C00100000", "bid": 17.7, "bid_size": 100.0, "ask": 19.5, "ask_size": 44.0, "iv": 0.7397, "open_interest": 106.0, "volume": 9.0, "delta": 0.742, "gamma": 0.0116, "vega": 0.12, "theta": -0.1133, "rho": 0.0734, "theo": 18.7158, "change": 3.86, "open": 17.8, "high": 18.81, "low": 17.8, "tick": "up", "last_trade_price": 18.81, "last_trade_time": "2026-11-09T11:53:13", "percent_change": 25.8194, "prev_day_close": 14.9500002861023}, {"option": "VSXY261218P00100000", "bid": 4.5, "bid_size": 38.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.7561, "open_interest": 20.0, "volume": 2.0, "delta": -0.2585, "gamma": 0.0116, "vega": 0.1201, "theta": -0.1153, "rho": -0.0338, "theo": 4.9191, "change": -1.75, "open": 5.15, "high": 5.15, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:31:30", "percent_change": -25.9259, "prev_day_close": 6.75}, {"option": "VSXY261218C00105000", "bid": 14.8, "bid_size": 84.0, "ask": 16.4, "ask_size": 39.0, "iv": 0.747, "open_interest": 115.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.013, "vega": 0.1336, "theta": -0.1259, "rho": 0.0684, "theo": 15.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.51, "last_trade_time": "2026-11-06T10:11:05", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VSXY261218P00105000", "bid": 6.3, "bid_size": 42.0, "ask": 7.5, "ask_size": 71.0, "iv": 0.7556, "open_interest": 10.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0131, "vega": 0.1338, "theta": -0.1275, "rho": -0.0425, "theo": 6.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T15:09:48", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VSXY261218C00110000", "bid": 12.1, "bid_size": 56.0, "ask": 13.4, "ask_size": 52.0, "iv": 0.7374, "open_interest": 183.0, "volume": 41.0, "delta": 0.6043, "gamma": 0.014, "vega": 0.143, "theta": -0.1345, "rho": 0.0625, "theo": 12.7636, "change": 2.95, "open": 12.68, "high": 12.86, "low": 12.16, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T12:43:11", "percent_change": 30.2564, "prev_day_close": 9.75}, {"option": "VSXY261218P00110000", "bid": 8.5, "bid_size": 34.0, "ask": 10.1, "ask_size": 54.0, "iv": 0.7639, "open_interest": 8.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0141, "vega": 0.1431, "theta": -0.1358, "rho": -0.0513, "theo": 8.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.73, "last_trade_time": "2026-11-06T15:34:04", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VSXY261218C00115000", "bid": 9.6, "bid_size": 26.0, "ask": 11.2, "ask_size": 81.0, "iv": 0.7373, "open_interest": 67.0, "volume": 15.0, "delta": 0.5325, "gamma": 0.0145, "vega": 0.1476, "theta": -0.1386, "rho": 0.056, "theo": 10.3762, "change": 2.39, "open": 10.3, "high": 10.39, "low": 10.04, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-11-09T09:58:25", "percent_change": 29.875, "prev_day_close": 8.0}, {"option": "VSXY261218P00115000", "bid": 10.9, "bid_size": 31.0, "ask": 12.3, "ask_size": 49.0, "iv": 0.7402, "open_interest": 1.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0146, "vega": 0.1476, "theta": -0.1396, "rho": -0.0601, "theo": 11.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.53, "last_trade_time": "2026-08-18T09:36:48", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VSXY261218C00120000", "bid": 7.7, "bid_size": 25.0, "ask": 8.8, "ask_size": 63.0, "iv": 0.7269, "open_interest": 180.0, "volume": 23.0, "delta": 0.4624, "gamma": 0.0145, "vega": 0.1474, "theta": -0.1384, "rho": 0.0493, "theo": 8.36, "change": 2.19, "open": 8.13, "high": 8.4, "low": 8.1, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-09T12:14:42", "percent_change": 35.6098, "prev_day_close": 6.14999985694885}, {"option": "VSXY261218P00120000", "bid": 13.7, "bid_size": 31.0, "ask": 15.7, "ask_size": 66.0, "iv": 0.7475, "open_interest": 7.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0146, "vega": 0.1473, "theta": -0.1391, "rho": -0.0681, "theo": 14.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-11-05T14:21:39", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "VSXY261218C00125000", "bid": 6.0, "bid_size": 38.0, "ask": 7.2, "ask_size": 87.0, "iv": 0.7284, "open_interest": 71.0, "volume": 13.0, "delta": 0.3962, "gamma": 0.0141, "vega": 0.143, "theta": -0.1342, "rho": 0.0427, "theo": 6.6832, "change": 1.85, "open": 6.55, "high": 6.6, "low": 6.44, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T10:53:33", "percent_change": 38.9474, "prev_day_close": 4.75}, {"option": "VSXY261218P00125000", "bid": 16.9, "bid_size": 65.0, "ask": 18.7, "ask_size": 47.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0142, "vega": 0.1427, "theta": -0.1346, "rho": -0.0751, "theo": 17.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "VSXY261218C00130000", "bid": 4.5, "bid_size": 41.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.7231, "open_interest": 11.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0133, "vega": 0.1353, "theta": -0.1268, "rho": 0.0365, "theo": 5.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-05T10:18:47", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "VSXY261218P00130000", "bid": 20.4, "bid_size": 58.0, "ask": 22.2, "ask_size": 42.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0135, "vega": 0.1346, "theta": -0.127, "rho": -0.0802, "theo": 21.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "VSXY261218C00135000", "bid": 3.5, "bid_size": 36.0, "ask": 4.9, "ask_size": 120.0, "iv": 0.7367, "open_interest": 59.0, "volume": 2.0, "delta": 0.2813, "gamma": 0.0123, "vega": 0.1253, "theta": -0.1173, "rho": 0.0309, "theo": 4.1904, "change": 0.845, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T11:03:00", "percent_change": 28.8889, "prev_day_close": 2.92500007152557}, {"option": "VSXY261218P00135000", "bid": 24.5, "bid_size": 36.0, "ask": 25.9, "ask_size": 53.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0125, "vega": 0.1239, "theta": -0.1173, "rho": -0.084, "theo": 25.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "VSXY261218C00140000", "bid": 2.9, "bid_size": 1.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.7425, "open_interest": 14.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0111, "vega": 0.1138, "theta": -0.1065, "rho": 0.0258, "theo": 3.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:03:24", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "VSXY261218P00140000", "bid": 27.9, "bid_size": 34.0, "ask": 30.7, "ask_size": 32.0, "iv": 0.7252, "open_interest": 4.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0114, "vega": 0.1115, "theta": -0.1062, "rho": -0.0857, "theo": 29.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2026-10-16T09:54:58", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "VSXY261218C00145000", "bid": 1.35, "bid_size": 11.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.7036, "open_interest": 4.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0099, "vega": 0.1016, "theta": -0.095, "rho": 0.0214, "theo": 2.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:19:50", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VSXY261218P00145000", "bid": 32.3, "bid_size": 6.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0102, "vega": 0.0983, "theta": -0.0946, "rho": -0.0854, "theo": 33.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "VSXY261218C00150000", "bid": 1.2, "bid_size": 8.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.723, "open_interest": 2.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0087, "vega": 0.0894, "theta": -0.0836, "rho": 0.0176, "theo": 2.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-13T10:11:48", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VSXY261218P00150000", "bid": 36.9, "bid_size": 11.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.009, "vega": 0.0863, "theta": -0.0829, "rho": -0.0852, "theo": 38.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.27, "last_trade_time": "2026-08-31T15:03:33", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "VSXY261218C00155000", "bid": 0.55, "bid_size": 11.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0075, "vega": 0.0778, "theta": -0.0727, "rho": 0.0143, "theo": 1.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "VSXY261218P00155000", "bid": 41.3, "bid_size": 13.0, "ask": 43.6, "ask_size": 14.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0078, "vega": 0.0735, "theta": -0.0717, "rho": -0.083, "theo": 42.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "VSXY261218C00160000", "bid": 0.4, "bid_size": 18.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0065, "vega": 0.0671, "theta": -0.0625, "rho": 0.0117, "theo": 1.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "VSXY261218P00160000", "bid": 45.8, "bid_size": 9.0, "ask": 48.7, "ask_size": 11.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0068, "vega": 0.0612, "theta": -0.0614, "rho": -0.0782, "theo": 47.4096, "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": 52.5499992370606}, {"option": "VSXY270115C00003000", "bid": 108.0, "bid_size": 3.0, "ask": 112.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0051, "theo": 110.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-08-31T13:23:22", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "VSXY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.93, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "VSXY270115C00005000", "bid": 106.0, "bid_size": 4.0, "ask": 110.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.009, "theo": 108.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.41, "last_trade_time": "2026-09-03T14:43:52", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "VSXY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VSXY270115C00008000", "bid": 103.3, "bid_size": 1.0, "ask": 107.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.015, "theo": 105.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "VSXY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 3.5585, "open_interest": 41.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T14:40:10", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY270115C00010000", "bid": 101.3, "bid_size": 1.0, "ask": 105.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0189, "theo": 103.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.49, "last_trade_time": "2026-06-08T10:12:06", "percent_change": 0.0, "prev_day_close": 97.8999977111816}, {"option": "VSXY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 3.1121, "open_interest": 23.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.005, "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": 0.5}, {"option": "VSXY270115C00013000", "bid": 98.1, "bid_size": 1.0, "ask": 102.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0246, "theo": 100.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-06-02T10:12:42", "percent_change": 0.0, "prev_day_close": 94.8999977111816}, {"option": "VSXY270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 2.5858, "open_interest": 49.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:56:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VSXY270115C00015000", "bid": 96.2, "bid_size": 1.0, "ask": 100.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 311.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0284, "theo": 98.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "VSXY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9825, "open_interest": 83.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:31:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY270115C00018000", "bid": 93.4, "bid_size": 1.0, "ask": 97.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0341, "theo": 95.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-08-03T09:48:37", "percent_change": 0.0, "prev_day_close": 89.9499969482422}, {"option": "VSXY270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7012, "open_interest": 235.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "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": 0.524999976158142}, {"option": "VSXY270115C00020000", "bid": 91.2, "bid_size": 1.0, "ask": 95.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 263.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0379, "theo": 93.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-09-22T12:41:22", "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "VSXY270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.543, "open_interest": 35.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:50:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY270115C00022000", "bid": 89.2, "bid_size": 1.0, "ask": 93.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0416, "theo": 91.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-10-26T11:43:20", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "VSXY270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4024, "open_interest": 13.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:43:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY270115C00025000", "bid": 86.5, "bid_size": 1.0, "ask": 90.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0473, "theo": 88.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 83.0500030517578}, {"option": "VSXY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 2.2281, "open_interest": 16.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.0011, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:43:50", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY270115C00027000", "bid": 84.3, "bid_size": 9.0, "ask": 88.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0511, "theo": 86.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-06-02T09:36:42", "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "VSXY270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 71.0, "iv": 1.8473, "open_interest": 9.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0013, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T14:55:05", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY270115C00030000", "bid": 81.3, "bid_size": 1.0, "ask": 85.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 784.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0567, "theo": 83.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-11-05T15:28:49", "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "VSXY270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 1.6729, "open_interest": 270.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.002, "theta": -0.0016, "rho": -0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-22T12:45:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VSXY270115C00032000", "bid": 79.4, "bid_size": 1.0, "ask": 83.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0604, "theo": 81.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.49, "last_trade_time": "2026-11-03T14:57:36", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "VSXY270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 70.0, "iv": 1.6101, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0018, "rho": -0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VSXY270115C00035000", "bid": 76.4, "bid_size": 1.0, "ask": 80.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 784.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.066, "theo": 78.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.65, "last_trade_time": "2026-08-27T14:26:51", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "VSXY270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 71.0, "iv": 1.5408, "open_interest": 14.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0023, "rho": -0.0005, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-09T10:07:19", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VSXY270115C00038000", "bid": 73.4, "bid_size": 1.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0041, "theta": 0.0, "rho": 0.0715, "theo": 75.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-24T09:40:51", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "VSXY270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 69.0, "iv": 1.4404, "open_interest": 5.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0029, "rho": -0.0006, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T09:42:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VSXY270115C00040000", "bid": 71.6, "bid_size": 1.0, "ask": 75.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 515.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.0752, "theo": 73.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-09-17T14:38:41", "percent_change": 0.0, "prev_day_close": 68.3000030517578}, {"option": "VSXY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 1.2785, "open_interest": 19.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0034, "rho": -0.0008, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T10:14:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VSXY270115C00042000", "bid": 70.3, "bid_size": 8.0, "ask": 73.9, "ask_size": 8.0, "iv": 1.2165, "open_interest": 667.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": 0.0788, "theo": 71.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "VSXY270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 1.2233, "open_interest": 4.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0039, "rho": -0.0009, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-26T15:32:11", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VSXY270115C00045000", "bid": 66.5, "bid_size": 2.0, "ask": 70.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 2111.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0075, "theta": 0.0, "rho": 0.0842, "theo": 68.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.64, "last_trade_time": "2026-11-02T09:48:32", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "VSXY270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 1.1934, "open_interest": 173.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0049, "rho": -0.0012, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:12:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VSXY270115C00047000", "bid": 64.7, "bid_size": 1.0, "ask": 68.9, "ask_size": 9.0, "iv": 0.7458, "open_interest": 3.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0089, "theta": 0.0, "rho": 0.0877, "theo": 66.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-07-08T12:46:10", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "VSXY270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 1.1425, "open_interest": 26.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0089, "theta": -0.0057, "rho": -0.0015, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T09:53:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VSXY270115C00050000", "bid": 61.6, "bid_size": 2.0, "ask": 65.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.0114, "theta": 0.0, "rho": 0.0929, "theo": 63.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-11-05T14:40:08", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "VSXY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.0268, "open_interest": 60.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0114, "theta": -0.0072, "rho": -0.002, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:15:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VSXY270115C00055000", "bid": 56.7, "bid_size": 2.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1286.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0008, "vega": 0.017, "theta": -0.0036, "rho": 0.1012, "theo": 59.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-10-30T09:55:19", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "VSXY270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 143.0, "iv": 1.0334, "open_interest": 86.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0009, "vega": 0.0171, "theta": -0.0103, "rho": -0.0031, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:46:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VSXY270115C00060000", "bid": 51.9, "bid_size": 1.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.621, "open_interest": 34.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0013, "vega": 0.0249, "theta": -0.0084, "rho": 0.1088, "theo": 54.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-12T09:32:36", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VSXY270115P00060000", "bid": 0.15, "bid_size": 16.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.849, "open_interest": 352.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0013, "vega": 0.025, "theta": -0.0146, "rho": -0.0049, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:54:43", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VSXY270115C00065000", "bid": 48.0, "bid_size": 78.0, "ask": 50.8, "ask_size": 73.0, "iv": 0.7597, "open_interest": 116.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0019, "vega": 0.0354, "theta": -0.0145, "rho": 0.1155, "theo": 49.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-19T11:39:07", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "VSXY270115P00065000", "bid": 0.25, "bid_size": 45.0, "ask": 1.15, "ask_size": 109.0, "iv": 0.8254, "open_interest": 187.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0019, "vega": 0.0355, "theta": -0.0202, "rho": -0.0075, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T09:48:29", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "VSXY270115C00070000", "bid": 43.3, "bid_size": 84.0, "ask": 46.2, "ask_size": 74.0, "iv": 0.7478, "open_interest": 179.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0027, "vega": 0.0488, "theta": -0.022, "rho": 0.1211, "theo": 44.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.97, "last_trade_time": "2026-11-05T10:26:42", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VSXY270115P00070000", "bid": 0.5, "bid_size": 48.0, "ask": 1.15, "ask_size": 78.0, "iv": 0.7597, "open_interest": 216.0, "volume": 4.0, "delta": -0.0483, "gamma": 0.0027, "vega": 0.049, "theta": -0.0272, "rho": -0.0111, "theo": 0.8259, "change": -0.295, "open": 1.15, "high": 1.15, "low": 0.82, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T12:43:11", "percent_change": -26.2222, "prev_day_close": 1.12499997019768}, {"option": "VSXY270115C00075000", "bid": 39.0, "bid_size": 90.0, "ask": 41.2, "ask_size": 83.0, "iv": 0.7144, "open_interest": 269.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0037, "vega": 0.065, "theta": -0.0308, "rho": 0.1252, "theo": 40.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-11-06T09:54:27", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "VSXY270115P00075000", "bid": 0.3, "bid_size": 131.0, "ask": 1.6, "ask_size": 95.0, "iv": 0.6928, "open_interest": 153.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0037, "vega": 0.0652, "theta": -0.0355, "rho": -0.016, "theo": 1.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T09:38:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VSXY270115C00080000", "bid": 34.1, "bid_size": 20.0, "ask": 37.1, "ask_size": 24.0, "iv": 0.6891, "open_interest": 54.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0048, "vega": 0.0836, "theta": -0.0407, "rho": 0.1276, "theo": 35.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.68, "last_trade_time": "2026-11-02T12:42:03", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "VSXY270115P00080000", "bid": 1.4, "bid_size": 47.0, "ask": 2.35, "ask_size": 64.0, "iv": 0.7311, "open_interest": 83.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0049, "vega": 0.0839, "theta": -0.0448, "rho": -0.0224, "theo": 1.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T10:19:49", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "VSXY270115C00085000", "bid": 30.5, "bid_size": 87.0, "ask": 32.5, "ask_size": 71.0, "iv": 0.6906, "open_interest": 34.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0061, "vega": 0.1038, "theta": -0.0511, "rho": 0.1281, "theo": 31.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2026-11-04T12:39:17", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "VSXY270115P00085000", "bid": 2.25, "bid_size": 28.0, "ask": 2.7, "ask_size": 39.0, "iv": 0.6984, "open_interest": 43.0, "volume": 13.0, "delta": -0.132, "gamma": 0.0062, "vega": 0.1042, "theta": -0.0548, "rho": -0.0302, "theo": 2.616, "change": -0.925, "open": 2.5, "high": 2.63, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:56:17", "percent_change": -27.0073, "prev_day_close": 3.42500007152557}, {"option": "VSXY270115C00090000", "bid": 26.2, "bid_size": 90.0, "ask": 28.9, "ask_size": 87.0, "iv": 0.6816, "open_interest": 39.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0075, "vega": 0.1244, "theta": -0.0616, "rho": 0.1267, "theo": 27.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-06T14:59:48", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "VSXY270115P00090000", "bid": 3.2, "bid_size": 40.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.6971, "open_interest": 7.0, "volume": 2.0, "delta": -0.1735, "gamma": 0.0075, "vega": 0.1248, "theta": -0.0648, "rho": -0.0396, "theo": 3.6463, "change": -1.32, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T11:42:19", "percent_change": -26.9388, "prev_day_close": 4.90000009536743}, {"option": "VSXY270115C00095000", "bid": 22.9, "bid_size": 106.0, "ask": 25.0, "ask_size": 74.0, "iv": 0.6789, "open_interest": 181.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0088, "vega": 0.1442, "theta": -0.0714, "rho": 0.1233, "theo": 24.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-06T14:59:48", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VSXY270115P00095000", "bid": 4.5, "bid_size": 58.0, "ask": 5.4, "ask_size": 92.0, "iv": 0.6911, "open_interest": 15.0, "volume": 1.0, "delta": -0.2214, "gamma": 0.0088, "vega": 0.1447, "theta": -0.0742, "rho": -0.0504, "theo": 4.9519, "change": -1.42, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T10:36:28", "percent_change": -21.8462, "prev_day_close": 6.5}, {"option": "VSXY270115C00100000", "bid": 19.8, "bid_size": 97.0, "ask": 21.7, "ask_size": 83.0, "iv": 0.682, "open_interest": 160.0, "volume": 12.0, "delta": 0.7271, "gamma": 0.01, "vega": 0.1619, "theta": -0.08, "rho": 0.1182, "theo": 20.7668, "change": 3.38, "open": 17.2, "high": 20.58, "low": 17.2, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-11-09T11:40:50", "percent_change": 19.6512, "prev_day_close": 17.1999998092651}, {"option": "VSXY270115P00100000", "bid": 6.1, "bid_size": 35.0, "ask": 7.2, "ask_size": 56.0, "iv": 0.6887, "open_interest": 6.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0101, "vega": 0.1622, "theta": -0.0824, "rho": -0.0621, "theo": 6.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T12:47:21", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "VSXY270115C00105000", "bid": 16.6, "bid_size": 130.0, "ask": 18.6, "ask_size": 73.0, "iv": 0.6692, "open_interest": 54.0, "volume": 12.0, "delta": 0.6701, "gamma": 0.011, "vega": 0.1763, "theta": -0.0869, "rho": 0.1116, "theo": 17.7204, "change": 2.5, "open": 17.18, "high": 17.18, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T10:21:22", "percent_change": 17.2414, "prev_day_close": 14.5}, {"option": "VSXY270115P00105000", "bid": 8.0, "bid_size": 43.0, "ask": 9.4, "ask_size": 38.0, "iv": 0.6884, "open_interest": 1.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0111, "vega": 0.1766, "theta": -0.0889, "rho": -0.0744, "theo": 8.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-25T13:06:00", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "VSXY270115C00110000", "bid": 14.1, "bid_size": 136.0, "ask": 15.9, "ask_size": 83.0, "iv": 0.6704, "open_interest": 776.0, "volume": 10.0, "delta": 0.6106, "gamma": 0.0117, "vega": 0.1866, "theta": -0.0917, "rho": 0.1038, "theo": 14.9949, "change": 2.53, "open": 14.53, "high": 14.53, "low": 14.53, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-11-09T09:51:28", "percent_change": 21.0833, "prev_day_close": 12.0}, {"option": "VSXY270115P00110000", "bid": 10.3, "bid_size": 37.0, "ask": 11.2, "ask_size": 37.0, "iv": 0.671, "open_interest": 10.0, "volume": 4.0, "delta": -0.3928, "gamma": 0.0119, "vega": 0.1868, "theta": -0.0934, "rho": -0.087, "theo": 10.7323, "change": -2.66, "open": 11.2, "high": 11.2, "low": 10.59, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-11-09T11:59:48", "percent_change": -20.0755, "prev_day_close": 13.25}, {"option": "VSXY270115C00115000", "bid": 11.8, "bid_size": 46.0, "ask": 13.3, "ask_size": 40.0, "iv": 0.663, "open_interest": 9.0, "volume": 3.0, "delta": 0.5501, "gamma": 0.0122, "vega": 0.1926, "theta": -0.0942, "rho": 0.0952, "theo": 12.5875, "change": 2.65, "open": 13.1, "high": 13.1, "low": 12.13, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T11:12:10", "percent_change": 26.7677, "prev_day_close": 9.90000009536743}, {"option": "VSXY270115P00115000", "bid": 12.7, "bid_size": 50.0, "ask": 14.2, "ask_size": 61.0, "iv": 0.6725, "open_interest": 1.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.0124, "vega": 0.1925, "theta": -0.0955, "rho": -0.099, "theo": 13.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-08-18T12:33:07", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "VSXY270115C00120000", "bid": 9.8, "bid_size": 66.0, "ask": 11.1, "ask_size": 58.0, "iv": 0.6586, "open_interest": 38.0, "volume": 1.0, "delta": 0.4903, "gamma": 0.0124, "vega": 0.194, "theta": -0.0945, "rho": 0.0862, "theo": 10.4867, "change": 2.5, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T12:02:01", "percent_change": 30.1205, "prev_day_close": 8.30000019073486}, {"option": "VSXY270115P00120000", "bid": 15.7, "bid_size": 22.0, "ask": 17.1, "ask_size": 63.0, "iv": 0.6715, "open_interest": 11.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0126, "vega": 0.1936, "theta": -0.0955, "rho": -0.111, "theo": 16.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T10:49:13", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VSXY270115C00125000", "bid": 8.0, "bid_size": 56.0, "ask": 9.2, "ask_size": 44.0, "iv": 0.6528, "open_interest": 15.0, "volume": 3.0, "delta": 0.4324, "gamma": 0.0122, "vega": 0.1913, "theta": -0.0927, "rho": 0.0771, "theo": 8.6745, "change": 1.95, "open": 8.4, "high": 8.7, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:26:27", "percent_change": 30.2326, "prev_day_close": 6.45000004768372}, {"option": "VSXY270115P00125000", "bid": 18.6, "bid_size": 59.0, "ask": 20.5, "ask_size": 65.0, "iv": 0.6665, "open_interest": 1.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0125, "vega": 0.19, "theta": -0.0934, "rho": -0.121, "theo": 19.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.68, "last_trade_time": "2026-08-17T13:06:53", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "VSXY270115C00130000", "bid": 6.6, "bid_size": 72.0, "ask": 7.6, "ask_size": 80.0, "iv": 0.6518, "open_interest": 43.0, "volume": 13.0, "delta": 0.3777, "gamma": 0.0119, "vega": 0.1849, "theta": -0.0892, "rho": 0.068, "theo": 7.1279, "change": 1.85, "open": 6.74, "high": 7.1, "low": 6.74, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T12:43:11", "percent_change": 35.2381, "prev_day_close": 5.25}, {"option": "VSXY270115P00130000", "bid": 22.1, "bid_size": 44.0, "ask": 23.9, "ask_size": 62.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0122, "vega": 0.183, "theta": -0.0896, "rho": -0.1289, "theo": 22.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "VSXY270115C00135000", "bid": 5.3, "bid_size": 66.0, "ask": 6.2, "ask_size": 65.0, "iv": 0.6464, "open_interest": 18.0, "volume": 6.0, "delta": 0.3269, "gamma": 0.0113, "vega": 0.1754, "theta": -0.0843, "rho": 0.0594, "theo": 5.8208, "change": 1.45, "open": 5.64, "high": 5.7, "low": 5.64, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T11:53:53", "percent_change": 34.1176, "prev_day_close": 4.24999988079071}, {"option": "VSXY270115P00135000", "bid": 25.7, "bid_size": 45.0, "ask": 27.8, "ask_size": 56.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0117, "vega": 0.1727, "theta": -0.0844, "rho": -0.1352, "theo": 26.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "VSXY270115C00140000", "bid": 3.5, "bid_size": 85.0, "ask": 5.4, "ask_size": 88.0, "iv": 0.6309, "open_interest": 1.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0106, "vega": 0.1639, "theta": -0.0783, "rho": 0.0514, "theo": 4.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-01T15:21:56", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VSXY270115P00140000", "bid": 29.4, "bid_size": 50.0, "ask": 31.8, "ask_size": 60.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.011, "vega": 0.1599, "theta": -0.0782, "rho": -0.1386, "theo": 30.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "VSXY270115C00145000", "bid": 2.65, "bid_size": 73.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0098, "vega": 0.1509, "theta": -0.0717, "rho": 0.0441, "theo": 3.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "VSXY270115P00145000", "bid": 33.0, "bid_size": 24.0, "ask": 36.0, "ask_size": 37.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0102, "vega": 0.1451, "theta": -0.0714, "rho": -0.1413, "theo": 34.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "VSXY270115C00150000", "bid": 2.55, "bid_size": 92.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.633, "open_interest": 36.0, "volume": 26.0, "delta": 0.2017, "gamma": 0.0089, "vega": 0.1369, "theta": -0.0648, "rho": 0.0375, "theo": 3.0694, "change": 0.8, "open": 2.6, "high": 3.0, "low": 2.6, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:30:46", "percent_change": 37.2093, "prev_day_close": 2.15000003576279}, {"option": "VSXY270115P00150000", "bid": 37.4, "bid_size": 27.0, "ask": 40.3, "ask_size": 37.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0094, "vega": 0.1298, "theta": -0.0642, "rho": -0.139, "theo": 38.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "VSXY270115C00155000", "bid": 1.6, "bid_size": 50.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.6205, "open_interest": 3.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.008, "vega": 0.1228, "theta": -0.0579, "rho": 0.0316, "theo": 2.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T11:35:55", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "VSXY270115P00155000", "bid": 41.9, "bid_size": 27.0, "ask": 44.8, "ask_size": 44.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0086, "vega": 0.1132, "theta": -0.057, "rho": -0.1323, "theo": 43.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "VSXY270115C00160000", "bid": 1.2, "bid_size": 12.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0071, "vega": 0.1091, "theta": -0.0511, "rho": 0.0265, "theo": 1.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VSXY270115P00160000", "bid": 46.7, "bid_size": 11.0, "ask": 49.2, "ask_size": 14.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0077, "vega": 0.0976, "theta": -0.0499, "rho": -0.1299, "theo": 47.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VSXY270319C00040000", "bid": 72.1, "bid_size": 1.0, "ask": 76.2, "ask_size": 9.0, "iv": 0.8584, "open_interest": 2.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.024, "theta": 0.0, "rho": 0.1342, "theo": 74.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.03, "last_trade_time": "2026-10-02T10:00:27", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "VSXY270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.9712, "open_interest": 12.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0006, "vega": 0.0241, "theta": -0.0082, "rho": -0.0065, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T09:57:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VSXY270319C00045000", "bid": 67.1, "bid_size": 1.0, "ask": 71.4, "ask_size": 9.0, "iv": 0.7771, "open_interest": 7.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0008, "vega": 0.0323, "theta": -0.0024, "rho": 0.149, "theo": 69.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-11-04T15:58:08", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "VSXY270319P00045000", "bid": 0.05, "bid_size": 8.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.8376, "open_interest": 104.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0008, "vega": 0.0324, "theta": -0.0106, "rho": -0.0092, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T12:10:36", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "VSXY270319C00050000", "bid": 62.3, "bid_size": 1.0, "ask": 66.4, "ask_size": 9.0, "iv": 0.7037, "open_interest": 1.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0011, "vega": 0.0428, "theta": -0.0058, "rho": 0.1628, "theo": 64.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.05, "last_trade_time": "2026-08-18T11:00:29", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "VSXY270319P00050000", "bid": 0.1, "bid_size": 15.0, "ask": 1.8, "ask_size": 66.0, "iv": 0.8878, "open_interest": 147.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0011, "vega": 0.0429, "theta": -0.0134, "rho": -0.0128, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T15:15:28", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "VSXY270319C00055000", "bid": 58.1, "bid_size": 3.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0015, "vega": 0.0557, "theta": -0.0098, "rho": 0.1753, "theo": 60.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "VSXY270319P00055000", "bid": 0.15, "bid_size": 8.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.7318, "open_interest": 51.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0015, "vega": 0.0559, "theta": -0.0169, "rho": -0.0176, "theo": 0.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T11:08:16", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "VSXY270319C00060000", "bid": 53.8, "bid_size": 2.0, "ask": 56.8, "ask_size": 9.0, "iv": 0.7333, "open_interest": 4.0, "volume": 0.0, "delta": 0.948, "gamma": 0.002, "vega": 0.0712, "theta": -0.0144, "rho": 0.1862, "theo": 55.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-07T13:24:12", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "VSXY270319P00060000", "bid": 0.5, "bid_size": 6.0, "ask": 2.25, "ask_size": 62.0, "iv": 0.7807, "open_interest": 185.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.002, "vega": 0.0715, "theta": -0.0209, "rho": -0.0238, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-26T11:54:20", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "VSXY270319C00065000", "bid": 49.4, "bid_size": 17.0, "ask": 52.2, "ask_size": 19.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0026, "vega": 0.089, "theta": -0.0195, "rho": 0.1953, "theo": 51.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "VSXY270319P00065000", "bid": 0.25, "bid_size": 84.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.659, "open_interest": 28.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0026, "vega": 0.0895, "theta": -0.0255, "rho": -0.0316, "theo": 1.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T12:30:10", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "VSXY270319C00070000", "bid": 45.1, "bid_size": 24.0, "ask": 47.6, "ask_size": 34.0, "iv": 0.6862, "open_interest": 5.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0032, "vega": 0.1088, "theta": -0.025, "rho": 0.2024, "theo": 46.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-10-23T10:59:16", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "VSXY270319P00070000", "bid": 1.1, "bid_size": 89.0, "ask": 3.2, "ask_size": 86.0, "iv": 0.7064, "open_interest": 18.0, "volume": 3.0, "delta": -0.089, "gamma": 0.0032, "vega": 0.1093, "theta": -0.0305, "rho": -0.0412, "theo": 2.4556, "change": -0.6, "open": 2.1, "high": 3.2, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:56:39", "percent_change": -22.2222, "prev_day_close": 2.69999998807907}, {"option": "VSXY270319C00075000", "bid": 40.9, "bid_size": 37.0, "ask": 44.0, "ask_size": 38.0, "iv": 0.6976, "open_interest": 9.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0039, "vega": 0.1302, "theta": -0.0308, "rho": 0.2071, "theo": 42.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-22T11:07:52", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "VSXY270319P00075000", "bid": 2.2, "bid_size": 52.0, "ask": 3.8, "ask_size": 69.0, "iv": 0.7001, "open_interest": 14.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.004, "vega": 0.1308, "theta": -0.0357, "rho": -0.0526, "theo": 3.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-05T10:43:55", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VSXY270319C00080000", "bid": 37.1, "bid_size": 12.0, "ask": 39.7, "ask_size": 12.0, "iv": 0.6801, "open_interest": 9.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0047, "vega": 0.1524, "theta": -0.0366, "rho": 0.2095, "theo": 38.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-05T11:16:44", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "VSXY270319P00080000", "bid": 3.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.6907, "open_interest": 29.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0047, "vega": 0.153, "theta": -0.0411, "rho": -0.0659, "theo": 4.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T10:17:27", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "VSXY270319C00085000", "bid": 33.8, "bid_size": 46.0, "ask": 36.5, "ask_size": 36.0, "iv": 0.7002, "open_interest": 12.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0054, "vega": 0.1743, "theta": -0.0424, "rho": 0.2096, "theo": 35.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-27T09:35:50", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "VSXY270319P00085000", "bid": 4.3, "bid_size": 60.0, "ask": 6.2, "ask_size": 69.0, "iv": 0.6846, "open_interest": 9.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0055, "vega": 0.1752, "theta": -0.0464, "rho": -0.0808, "theo": 5.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:11:21", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VSXY270319C00090000", "bid": 30.0, "bid_size": 62.0, "ask": 32.8, "ask_size": 83.0, "iv": 0.6775, "open_interest": 37.0, "volume": 6.0, "delta": 0.789, "gamma": 0.0062, "vega": 0.1954, "theta": -0.0478, "rho": 0.2076, "theo": 31.5777, "change": 4.0, "open": 30.75, "high": 32.1, "low": 30.75, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-09T09:56:22", "percent_change": 14.7601, "prev_day_close": 27.0999994277954}, {"option": "VSXY270319P00090000", "bid": 6.1, "bid_size": 68.0, "ask": 7.8, "ask_size": 53.0, "iv": 0.6903, "open_interest": 4.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0063, "vega": 0.1962, "theta": -0.0514, "rho": -0.0973, "theo": 6.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:59:03", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "VSXY270319C00095000", "bid": 27.2, "bid_size": 58.0, "ask": 29.5, "ask_size": 68.0, "iv": 0.6803, "open_interest": 28.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0069, "vega": 0.2148, "theta": -0.0527, "rho": 0.2034, "theo": 28.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-11-03T12:58:22", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "VSXY270319P00095000", "bid": 8.0, "bid_size": 37.0, "ask": 9.6, "ask_size": 66.0, "iv": 0.6903, "open_interest": 3.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.007, "vega": 0.2156, "theta": -0.0559, "rho": -0.1149, "theo": 8.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T13:13:27", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "VSXY270319C00100000", "bid": 24.4, "bid_size": 56.0, "ask": 26.5, "ask_size": 102.0, "iv": 0.6786, "open_interest": 32.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0075, "vega": 0.2318, "theta": -0.057, "rho": 0.1975, "theo": 25.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-11-06T11:16:59", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "VSXY270319P00100000", "bid": 9.9, "bid_size": 44.0, "ask": 11.5, "ask_size": 59.0, "iv": 0.682, "open_interest": 8.0, "volume": 3.0, "delta": -0.2929, "gamma": 0.0076, "vega": 0.2328, "theta": -0.0597, "rho": -0.1333, "theo": 10.465, "change": -1.57, "open": 10.72, "high": 10.85, "low": 10.63, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-11-09T10:10:24", "percent_change": -12.8689, "prev_day_close": 12.1999998092651}, {"option": "VSXY270319C00105000", "bid": 21.3, "bid_size": 59.0, "ask": 23.7, "ask_size": 46.0, "iv": 0.6653, "open_interest": 14.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.008, "vega": 0.2459, "theta": -0.0605, "rho": 0.1901, "theo": 22.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-10-29T10:46:49", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "VSXY270319P00105000", "bid": 12.2, "bid_size": 34.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.665, "open_interest": 7.0, "volume": 1.0, "delta": -0.3362, "gamma": 0.0082, "vega": 0.2466, "theta": -0.0628, "rho": -0.152, "theo": 12.6295, "change": -1.43, "open": 13.17, "high": 13.17, "low": 13.17, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-09T09:55:36", "percent_change": -9.79452, "prev_day_close": 14.5999999046326}, {"option": "VSXY270319C00110000", "bid": 19.2, "bid_size": 41.0, "ask": 21.0, "ask_size": 82.0, "iv": 0.6657, "open_interest": 22.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0084, "vega": 0.2568, "theta": -0.0631, "rho": 0.1814, "theo": 19.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-26T12:22:08", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "VSXY270319P00110000", "bid": 14.5, "bid_size": 37.0, "ask": 16.0, "ask_size": 66.0, "iv": 0.6694, "open_interest": 0.0, "volume": 1.0, "delta": -0.3805, "gamma": 0.0086, "vega": 0.2573, "theta": -0.0651, "rho": -0.1706, "theo": 15.0406, "change": -1.94, "open": 15.46, "high": 15.46, "low": 15.46, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-11-09T09:55:36", "percent_change": -11.1494, "prev_day_close": 17.4000005722046}, {"option": "VSXY270319C00115000", "bid": 17.0, "bid_size": 60.0, "ask": 19.3, "ask_size": 100.0, "iv": 0.6746, "open_interest": 7.0, "volume": 24.0, "delta": 0.5798, "gamma": 0.0087, "vega": 0.2644, "theta": -0.0649, "rho": 0.1719, "theo": 17.6839, "change": 2.62, "open": 17.59, "high": 17.59, "low": 17.57, "tick": "no_change", "last_trade_price": 17.57, "last_trade_time": "2026-11-09T10:26:05", "percent_change": 17.5251, "prev_day_close": 14.9500002861023}, {"option": "VSXY270319P00115000", "bid": 17.1, "bid_size": 41.0, "ask": 18.7, "ask_size": 63.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.009, "vega": 0.2645, "theta": -0.0665, "rho": -0.1891, "theo": 17.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VSXY270319C00120000", "bid": 14.3, "bid_size": 68.0, "ask": 16.6, "ask_size": 52.0, "iv": 0.6475, "open_interest": 10.0, "volume": 0.0, "delta": 0.5367, "gamma": 0.0089, "vega": 0.2687, "theta": -0.0658, "rho": 0.1617, "theo": 15.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-05T14:06:57", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "VSXY270319P00120000", "bid": 19.9, "bid_size": 37.0, "ask": 21.6, "ask_size": 63.0, "iv": 0.6601, "open_interest": 2.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0092, "vega": 0.2683, "theta": -0.0671, "rho": -0.2061, "theo": 20.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-06T10:19:34", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "VSXY270319C00125000", "bid": 13.2, "bid_size": 36.0, "ask": 14.6, "ask_size": 77.0, "iv": 0.656, "open_interest": 37.0, "volume": 3.0, "delta": 0.4945, "gamma": 0.009, "vega": 0.2698, "theta": -0.066, "rho": 0.1511, "theo": 13.7405, "change": 2.28, "open": 13.73, "high": 13.73, "low": 13.73, "tick": "no_change", "last_trade_price": 13.73, "last_trade_time": "2026-11-09T10:54:07", "percent_change": 19.9127, "prev_day_close": 11.4499998092651}, {"option": "VSXY270319P00125000", "bid": 22.8, "bid_size": 38.0, "ask": 24.7, "ask_size": 63.0, "iv": 0.6533, "open_interest": 6.0, "volume": 14.0, "delta": -0.5128, "gamma": 0.0093, "vega": 0.2686, "theta": -0.0669, "rho": -0.221, "theo": 23.6649, "change": -2.8, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T10:21:35", "percent_change": -10.4869, "prev_day_close": 26.7000007629395}, {"option": "VSXY270319C00130000", "bid": 11.4, "bid_size": 33.0, "ask": 13.0, "ask_size": 67.0, "iv": 0.6522, "open_interest": 3.0, "volume": 5.0, "delta": 0.4538, "gamma": 0.009, "vega": 0.2681, "theta": -0.0654, "rho": 0.1406, "theo": 12.072, "change": 1.44, "open": 11.39, "high": 11.39, "low": 11.39, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-11-09T09:58:25", "percent_change": 14.4724, "prev_day_close": 9.9500002861023}, {"option": "VSXY270319P00130000", "bid": 26.1, "bid_size": 41.0, "ask": 27.9, "ask_size": 63.0, "iv": 0.6487, "open_interest": 5.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0093, "vega": 0.266, "theta": -0.0661, "rho": -0.2362, "theo": 26.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T10:28:32", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "VSXY270319C00135000", "bid": 9.7, "bid_size": 63.0, "ask": 11.3, "ask_size": 32.0, "iv": 0.6417, "open_interest": 2.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0089, "vega": 0.2636, "theta": -0.0642, "rho": 0.1298, "theo": 10.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-04T11:58:27", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VSXY270319P00135000", "bid": 29.1, "bid_size": 58.0, "ask": 32.1, "ask_size": 49.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0092, "vega": 0.2607, "theta": -0.0646, "rho": -0.2486, "theo": 30.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VSXY270319C00140000", "bid": 7.8, "bid_size": 95.0, "ask": 9.9, "ask_size": 54.0, "iv": 0.6266, "open_interest": 20.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0087, "vega": 0.2572, "theta": -0.0625, "rho": 0.1196, "theo": 9.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-11-06T11:16:59", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "VSXY270319P00140000", "bid": 33.1, "bid_size": 9.0, "ask": 35.7, "ask_size": 10.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0091, "vega": 0.2526, "theta": -0.0625, "rho": -0.2584, "theo": 34.1166, "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": 37.8999996185303}, {"option": "VSXY270319C00145000", "bid": 6.6, "bid_size": 8.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0084, "vega": 0.2487, "theta": -0.0603, "rho": 0.1095, "theo": 8.1018, "change": 0.0, "open": 0.0, "high": 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": "VSXY270319P00145000", "bid": 36.8, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0089, "vega": 0.2427, "theta": -0.0601, "rho": -0.2661, "theo": 37.9404, "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": 41.75}, {"option": "VSXY270319C00150000", "bid": 6.0, "bid_size": 16.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.628, "open_interest": 34.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0081, "vega": 0.2389, "theta": -0.0578, "rho": 0.1, "theo": 7.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T12:24:28", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VSXY270319P00150000", "bid": 40.8, "bid_size": 5.0, "ask": 43.2, "ask_size": 6.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0086, "vega": 0.2308, "theta": -0.0573, "rho": -0.2706, "theo": 41.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "VSXY270319C00155000", "bid": 4.8, "bid_size": 54.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0077, "vega": 0.2278, "theta": -0.055, "rho": 0.0909, "theo": 6.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "VSXY270319P00155000", "bid": 44.9, "bid_size": 33.0, "ask": 47.4, "ask_size": 46.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0083, "vega": 0.2179, "theta": -0.0542, "rho": -0.2732, "theo": 46.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "VSXY270319C00160000", "bid": 5.0, "bid_size": 41.0, "ask": 5.6, "ask_size": 35.0, "iv": 0.6334, "open_interest": 0.0, "volume": 3.0, "delta": 0.2525, "gamma": 0.0074, "vega": 0.2163, "theta": -0.052, "rho": 0.0825, "theo": 5.3755, "change": 0.8, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:48:23", "percent_change": 19.0476, "prev_day_close": 4.20000004768372}, {"option": "VSXY270319P00160000", "bid": 49.2, "bid_size": 32.0, "ask": 51.4, "ask_size": 42.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.008, "vega": 0.2036, "theta": -0.051, "rho": -0.2741, "theo": 50.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "VSXY270617C00045000", "bid": 68.7, "bid_size": 3.0, "ask": 71.9, "ask_size": 3.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0011, "vega": 0.0665, "theta": 0.0, "rho": 0.2352, "theo": 70.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "VSXY270617P00045000", "bid": 0.05, "bid_size": 63.0, "ask": 2.1, "ask_size": 64.0, "iv": 0.7877, "open_interest": 21.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0011, "vega": 0.067, "theta": -0.0119, "rho": -0.0284, "theo": 1.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T14:06:34", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "VSXY270617C00050000", "bid": 64.3, "bid_size": 3.0, "ask": 67.3, "ask_size": 3.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0014, "vega": 0.0836, "theta": -0.0008, "rho": 0.2547, "theo": 66.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "VSXY270617P00050000", "bid": 0.05, "bid_size": 12.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0014, "vega": 0.0842, "theta": -0.0144, "rho": -0.0376, "theo": 1.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "VSXY270617C00055000", "bid": 60.0, "bid_size": 3.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.7176, "open_interest": 3.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0017, "vega": 0.1029, "theta": -0.0046, "rho": 0.272, "theo": 61.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.91, "last_trade_time": "2026-11-04T11:31:58", "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "VSXY270617P00055000", "bid": 0.3, "bid_size": 65.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0018, "vega": 0.1038, "theta": -0.0173, "rho": -0.0487, "theo": 2.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VSXY270617C00060000", "bid": 55.8, "bid_size": 12.0, "ask": 58.8, "ask_size": 14.0, "iv": 0.7067, "open_interest": 2.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0022, "vega": 0.1242, "theta": -0.0086, "rho": 0.2865, "theo": 57.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.13, "last_trade_time": "2026-11-05T10:10:03", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "VSXY270617P00060000", "bid": 1.0, "bid_size": 52.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0022, "vega": 0.1252, "theta": -0.0203, "rho": -0.062, "theo": 2.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VSXY270617C00065000", "bid": 51.9, "bid_size": 6.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0026, "vega": 0.1473, "theta": -0.0127, "rho": 0.2982, "theo": 53.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "VSXY270617P00065000", "bid": 2.6, "bid_size": 6.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0027, "vega": 0.1484, "theta": -0.0236, "rho": -0.0776, "theo": 3.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-04T09:37:35", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "VSXY270617C00070000", "bid": 48.1, "bid_size": 10.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0031, "vega": 0.1711, "theta": -0.017, "rho": 0.3072, "theo": 49.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "VSXY270617P00070000", "bid": 3.8, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0032, "vega": 0.1724, "theta": -0.0269, "rho": -0.0955, "theo": 4.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VSXY270617C00075000", "bid": 44.9, "bid_size": 5.0, "ask": 47.1, "ask_size": 5.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0036, "vega": 0.1954, "theta": -0.0212, "rho": 0.3131, "theo": 45.9521, "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": 40.9499988555908}, {"option": "VSXY270617P00075000", "bid": 4.3, "bid_size": 16.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0037, "vega": 0.197, "theta": -0.0302, "rho": -0.1154, "theo": 5.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VSXY270617C00080000", "bid": 41.0, "bid_size": 5.0, "ask": 43.6, "ask_size": 12.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0041, "vega": 0.2194, "theta": -0.0253, "rho": 0.3162, "theo": 42.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "VSXY270617P00080000", "bid": 5.6, "bid_size": 13.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0042, "vega": 0.2212, "theta": -0.0334, "rho": -0.1374, "theo": 7.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VSXY270617C00085000", "bid": 37.7, "bid_size": 15.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0046, "vega": 0.2423, "theta": -0.0292, "rho": 0.3169, "theo": 39.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "VSXY270617P00085000", "bid": 7.5, "bid_size": 12.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.6782, "open_interest": 1.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0047, "vega": 0.2441, "theta": -0.0364, "rho": -0.1605, "theo": 8.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-22T10:24:20", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VSXY270617C00090000", "bid": 34.6, "bid_size": 36.0, "ask": 37.8, "ask_size": 35.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.005, "vega": 0.2639, "theta": -0.0328, "rho": 0.3149, "theo": 35.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "VSXY270617P00090000", "bid": 9.6, "bid_size": 38.0, "ask": 11.5, "ask_size": 61.0, "iv": 0.6811, "open_interest": 3.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0052, "vega": 0.266, "theta": -0.0391, "rho": -0.185, "theo": 10.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:42:25", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VSXY270617C00095000", "bid": 31.5, "bid_size": 59.0, "ask": 34.8, "ask_size": 103.0, "iv": 0.6713, "open_interest": 1.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0055, "vega": 0.2834, "theta": -0.036, "rho": 0.311, "theo": 32.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-10-27T12:21:38", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "VSXY270617P00095000", "bid": 11.6, "bid_size": 38.0, "ask": 13.5, "ask_size": 66.0, "iv": 0.6765, "open_interest": 1.0, "volume": 1.0, "delta": -0.2608, "gamma": 0.0056, "vega": 0.2853, "theta": -0.0416, "rho": -0.211, "theo": 12.2229, "change": -1.05, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -7.47331, "prev_day_close": 14.0500001907349}, {"option": "VSXY270617C00100000", "bid": 28.9, "bid_size": 60.0, "ask": 31.4, "ask_size": 61.0, "iv": 0.6575, "open_interest": 5.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0058, "vega": 0.3008, "theta": -0.0389, "rho": 0.305, "theo": 30.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-10-28T15:48:41", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "VSXY270617P00100000", "bid": 13.7, "bid_size": 39.0, "ask": 15.7, "ask_size": 69.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.006, "vega": 0.3027, "theta": -0.0436, "rho": -0.2363, "theo": 14.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "VSXY270617C00105000", "bid": 26.2, "bid_size": 48.0, "ask": 29.0, "ask_size": 85.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0062, "vega": 0.3156, "theta": -0.0414, "rho": 0.2976, "theo": 27.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "VSXY270617P00105000", "bid": 16.0, "bid_size": 38.0, "ask": 18.2, "ask_size": 50.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0064, "vega": 0.3172, "theta": -0.0453, "rho": -0.2629, "theo": 16.7229, "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": 18.6999998092651}, {"option": "VSXY270617C00110000", "bid": 23.6, "bid_size": 64.0, "ask": 26.3, "ask_size": 56.0, "iv": 0.6411, "open_interest": 2.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0065, "vega": 0.3278, "theta": -0.0435, "rho": 0.2887, "theo": 25.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-11-06T10:13:46", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "VSXY270617P00110000", "bid": 18.4, "bid_size": 36.0, "ask": 20.0, "ask_size": 45.0, "iv": 0.65, "open_interest": 0.0, "volume": 3.0, "delta": -0.3634, "gamma": 0.0067, "vega": 0.329, "theta": -0.0465, "rho": -0.288, "theo": 19.2704, "change": -1.9, "open": 19.27, "high": 19.3, "low": 19.27, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T11:13:10", "percent_change": -8.96226, "prev_day_close": 21.1999998092651}, {"option": "VSXY270617C00115000", "bid": 22.0, "bid_size": 56.0, "ask": 24.1, "ask_size": 55.0, "iv": 0.6466, "open_interest": 0.0, "volume": 1.0, "delta": 0.6105, "gamma": 0.0067, "vega": 0.3373, "theta": -0.0451, "rho": 0.279, "theo": 23.1307, "change": 2.85, "open": 22.85, "high": 22.85, "low": 22.85, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-11-09T09:53:26", "percent_change": 14.25, "prev_day_close": 20.0}, {"option": "VSXY270617P00115000", "bid": 21.0, "bid_size": 29.0, "ask": 23.6, "ask_size": 47.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.007, "vega": 0.3379, "theta": -0.0474, "rho": -0.3131, "theo": 22.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "VSXY270617C00120000", "bid": 20.3, "bid_size": 39.0, "ask": 22.0, "ask_size": 57.0, "iv": 0.647, "open_interest": 1.0, "volume": 1.0, "delta": 0.5775, "gamma": 0.0068, "vega": 0.3441, "theta": -0.0463, "rho": 0.2682, "theo": 21.1218, "change": 3.05, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T11:44:56", "percent_change": 16.8044, "prev_day_close": 18.1499996185303}, {"option": "VSXY270617P00120000", "bid": 23.9, "bid_size": 42.0, "ask": 26.6, "ask_size": 48.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0072, "vega": 0.344, "theta": -0.0478, "rho": -0.3363, "theo": 24.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "VSXY270617C00125000", "bid": 18.5, "bid_size": 35.0, "ask": 20.2, "ask_size": 54.0, "iv": 0.646, "open_interest": 1.0, "volume": 3.0, "delta": 0.5452, "gamma": 0.007, "vega": 0.3486, "theta": -0.0472, "rho": 0.2572, "theo": 19.2753, "change": 2.65, "open": 19.12, "high": 19.15, "low": 19.12, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-09T11:13:10", "percent_change": 16.0606, "prev_day_close": 16.5000004768372}, {"option": "VSXY270617P00125000", "bid": 26.9, "bid_size": 29.0, "ask": 29.7, "ask_size": 52.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0073, "vega": 0.3475, "theta": -0.0479, "rho": -0.3586, "theo": 27.9994, "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": 30.6999988555908}, {"option": "VSXY270617C00130000", "bid": 15.9, "bid_size": 68.0, "ask": 18.4, "ask_size": 50.0, "iv": 0.6295, "open_interest": 1.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.007, "vega": 0.3505, "theta": -0.0476, "rho": 0.2454, "theo": 17.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T09:50:19", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "VSXY270617P00130000", "bid": 30.1, "bid_size": 29.0, "ask": 32.5, "ask_size": 46.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0074, "vega": 0.3481, "theta": -0.0476, "rho": -0.3785, "theo": 31.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "VSXY270617C00135000", "bid": 15.4, "bid_size": 27.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.6438, "open_interest": 0.0, "volume": 6.0, "delta": 0.4828, "gamma": 0.007, "vega": 0.3504, "theta": -0.0478, "rho": 0.2337, "theo": 16.0146, "change": 2.24, "open": 15.03, "high": 16.04, "low": 15.03, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-11-09T11:53:13", "percent_change": 16.2319, "prev_day_close": 13.7999997138977}, {"option": "VSXY270617P00135000", "bid": 32.6, "bid_size": 11.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0075, "vega": 0.3468, "theta": -0.047, "rho": -0.3973, "theo": 34.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "VSXY270617C00140000", "bid": 13.3, "bid_size": 45.0, "ask": 15.3, "ask_size": 53.0, "iv": 0.6299, "open_interest": 1.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.007, "vega": 0.3482, "theta": -0.0476, "rho": 0.2218, "theo": 14.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:05:05", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "VSXY270617P00140000", "bid": 36.9, "bid_size": 29.0, "ask": 39.7, "ask_size": 46.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0075, "vega": 0.3429, "theta": -0.0461, "rho": -0.4138, "theo": 38.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "VSXY270617C00145000", "bid": 12.0, "bid_size": 12.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.6268, "open_interest": 1.0, "volume": 0.0, "delta": 0.425, "gamma": 0.007, "vega": 0.3444, "theta": -0.0472, "rho": 0.2101, "theo": 13.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T11:34:13", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "VSXY270617P00145000", "bid": 40.4, "bid_size": 10.0, "ask": 43.1, "ask_size": 6.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0075, "vega": 0.337, "theta": -0.045, "rho": -0.4268, "theo": 41.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "VSXY270617C00150000", "bid": 10.3, "bid_size": 69.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0068, "vega": 0.3392, "theta": -0.0465, "rho": 0.1988, "theo": 12.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VSXY270617P00150000", "bid": 44.4, "bid_size": 24.0, "ask": 47.0, "ask_size": 41.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0074, "vega": 0.3296, "theta": -0.0436, "rho": -0.4379, "theo": 45.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "VSXY270617C00155000", "bid": 10.4, "bid_size": 62.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.63, "open_interest": 1.0, "volume": 500.0, "delta": 0.3725, "gamma": 0.0067, "vega": 0.3326, "theta": -0.0457, "rho": 0.1875, "theo": 11.0605, "change": 2.05, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-09T10:01:18", "percent_change": 23.0337, "prev_day_close": 8.90000009536743}, {"option": "VSXY270617P00155000", "bid": 48.2, "bid_size": 25.0, "ask": 51.0, "ask_size": 53.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0074, "vega": 0.3202, "theta": -0.0421, "rho": -0.4471, "theo": 49.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "VSXY270617C00160000", "bid": 9.3, "bid_size": 28.0, "ask": 10.7, "ask_size": 60.0, "iv": 0.6318, "open_interest": 0.0, "volume": 1.0, "delta": 0.3479, "gamma": 0.0066, "vega": 0.3249, "theta": -0.0447, "rho": 0.1766, "theo": 10.0679, "change": 1.9, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:39:18", "percent_change": 24.0506, "prev_day_close": 7.90000009536743}, {"option": "VSXY270617P00160000", "bid": 52.2, "bid_size": 17.0, "ask": 54.8, "ask_size": 45.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0072, "vega": 0.3099, "theta": -0.0403, "rho": -0.4522, "theo": 53.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "VSXY271217C00013000", "bid": 99.0, "bid_size": 8.0, "ask": 103.5, "ask_size": 8.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0174, "theta": 0.0, "rho": 0.124, "theo": 101.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "VSXY271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.2306, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0021, "rho": -0.0087, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T13:56:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VSXY271217C00015000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 1.0331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.021, "theta": 0.0, "rho": 0.1436, "theo": 99.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "VSXY271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 51.0, "iv": 1.1296, "open_interest": 3.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0025, "rho": -0.0107, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VSXY271217C00018000", "bid": 94.0, "bid_size": 5.0, "ask": 99.0, "ask_size": 9.0, "iv": 0.8719, "open_interest": 22.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0269, "theta": 0.0, "rho": 0.1724, "theo": 96.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.91, "last_trade_time": "2026-11-05T12:46:47", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "VSXY271217P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 62.0, "iv": 1.0403, "open_interest": 11.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0269, "theta": -0.003, "rho": -0.0141, "theo": 0.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:43:42", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VSXY271217C00020000", "bid": 92.5, "bid_size": 8.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.8835, "open_interest": 105.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.0314, "theta": 0.0, "rho": 0.191, "theo": 94.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-11-05T12:44:18", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "VSXY271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.8811, "open_interest": 5.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0034, "rho": -0.0167, "theo": 0.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T10:56:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VSXY271217C00022000", "bid": 90.5, "bid_size": 3.0, "ask": 95.5, "ask_size": 2.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0003, "vega": 0.0363, "theta": 0.0, "rho": 0.2091, "theo": 93.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "VSXY271217P00022000", "bid": 0.05, "bid_size": 1.0, "ask": 1.6, "ask_size": 62.0, "iv": 0.9519, "open_interest": 13.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0365, "theta": -0.0039, "rho": -0.0196, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T14:39:30", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "VSXY271217C00025000", "bid": 88.5, "bid_size": 18.0, "ask": 92.0, "ask_size": 19.0, "iv": 0.8397, "open_interest": 19.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.0444, "theta": 0.0, "rho": 0.2356, "theo": 90.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.88, "last_trade_time": "2026-11-06T10:21:14", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "VSXY271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.8958, "open_interest": 20.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0004, "vega": 0.0447, "theta": -0.0046, "rho": -0.0247, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-12T11:03:33", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "VSXY271217C00027000", "bid": 86.0, "bid_size": 9.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.7734, "open_interest": 1.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0004, "vega": 0.0503, "theta": 0.0, "rho": 0.2526, "theo": 88.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "VSXY271217P00027000", "bid": 0.05, "bid_size": 3.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.8666, "open_interest": 4.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.0507, "theta": -0.0051, "rho": -0.0285, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-10T14:45:56", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "VSXY271217C00030000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.7413, "open_interest": 58.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0005, "vega": 0.0602, "theta": 0.0, "rho": 0.2772, "theo": 85.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.38, "last_trade_time": "2026-10-09T14:29:40", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "VSXY271217P00030000", "bid": 0.05, "bid_size": 19.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.7936, "open_interest": 65.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0005, "vega": 0.0609, "theta": -0.006, "rho": -0.0351, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-12T09:30:12", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "VSXY271217C00032000", "bid": 81.5, "bid_size": 9.0, "ask": 86.5, "ask_size": 9.0, "iv": 0.78, "open_interest": 6.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0006, "vega": 0.0672, "theta": 0.0, "rho": 0.293, "theo": 84.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.15, "last_trade_time": "2026-09-03T12:43:47", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "VSXY271217P00032000", "bid": 0.35, "bid_size": 3.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.7982, "open_interest": 4.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0006, "vega": 0.0679, "theta": -0.0066, "rho": -0.0399, "theo": 1.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-10T14:49:40", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "VSXY271217C00035000", "bid": 79.0, "bid_size": 9.0, "ask": 83.5, "ask_size": 9.0, "iv": 0.7433, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0007, "vega": 0.0786, "theta": 0.0, "rho": 0.3158, "theo": 81.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.05, "last_trade_time": "2026-09-03T12:43:47", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "VSXY271217P00035000", "bid": 0.05, "bid_size": 26.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0007, "vega": 0.0794, "theta": -0.0075, "rho": -0.0479, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "VSXY271217C00037000", "bid": 78.0, "bid_size": 4.0, "ask": 81.5, "ask_size": 17.0, "iv": 0.7625, "open_interest": 1.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0008, "vega": 0.0867, "theta": 0.0, "rho": 0.3303, "theo": 79.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-09-03T12:35:33", "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "VSXY271217P00037000", "bid": 0.05, "bid_size": 16.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.7442, "open_interest": 1.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0008, "vega": 0.0878, "theta": -0.0082, "rho": -0.0539, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "VSXY271217C00040000", "bid": 75.5, "bid_size": 3.0, "ask": 79.0, "ask_size": 21.0, "iv": 0.7524, "open_interest": 8.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0009, "vega": 0.0996, "theta": -0.0004, "rho": 0.3509, "theo": 77.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.85, "last_trade_time": "2026-06-02T13:51:55", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "VSXY271217P00040000", "bid": 0.05, "bid_size": 38.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.7154, "open_interest": 3.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0009, "vega": 0.1007, "theta": -0.0092, "rho": -0.0637, "theo": 1.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-29T14:40:33", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VSXY271217C00045000", "bid": 71.0, "bid_size": 3.0, "ask": 74.5, "ask_size": 21.0, "iv": 0.7004, "open_interest": 9.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0012, "vega": 0.1229, "theta": -0.0028, "rho": 0.3824, "theo": 73.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.72, "last_trade_time": "2026-08-27T09:30:05", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "VSXY271217P00045000", "bid": 0.45, "bid_size": 18.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0012, "vega": 0.1247, "theta": -0.0111, "rho": -0.0825, "theo": 2.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T12:13:23", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "VSXY271217C00050000", "bid": 67.0, "bid_size": 26.0, "ask": 70.5, "ask_size": 19.0, "iv": 0.6895, "open_interest": 9.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0014, "vega": 0.148, "theta": -0.0052, "rho": 0.4102, "theo": 69.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-10-15T13:59:47", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "VSXY271217P00050000", "bid": 1.2, "bid_size": 49.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.685, "open_interest": 72.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0015, "vega": 0.1498, "theta": -0.013, "rho": -0.1044, "theo": 3.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T14:46:06", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "VSXY271217C00055000", "bid": 63.0, "bid_size": 12.0, "ask": 67.0, "ask_size": 19.0, "iv": 0.6863, "open_interest": 9.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0017, "vega": 0.1746, "theta": -0.0077, "rho": 0.434, "theo": 65.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "VSXY271217P00055000", "bid": 2.15, "bid_size": 53.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.675, "open_interest": 6.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0018, "vega": 0.177, "theta": -0.0151, "rho": -0.1294, "theo": 4.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T10:20:59", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "VSXY271217C00060000", "bid": 59.5, "bid_size": 5.0, "ask": 63.0, "ask_size": 15.0, "iv": 0.6748, "open_interest": 11.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.002, "vega": 0.2018, "theta": -0.0102, "rho": 0.4541, "theo": 61.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-09-28T14:37:52", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "VSXY271217P00060000", "bid": 3.9, "bid_size": 5.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.6811, "open_interest": 11.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0021, "vega": 0.2048, "theta": -0.0172, "rho": -0.1568, "theo": 5.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-09-03T09:59:47", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VSXY271217C00065000", "bid": 56.0, "bid_size": 23.0, "ask": 59.5, "ask_size": 32.0, "iv": 0.6692, "open_interest": 8.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0024, "vega": 0.2297, "theta": -0.0127, "rho": 0.4702, "theo": 58.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-10-05T12:13:23", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VSXY271217P00065000", "bid": 4.4, "bid_size": 69.0, "ask": 7.6, "ask_size": 59.0, "iv": 0.6632, "open_interest": 3.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0024, "vega": 0.2329, "theta": -0.0192, "rho": -0.1875, "theo": 6.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-11-05T10:12:45", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSXY271217C00070000", "bid": 52.5, "bid_size": 38.0, "ask": 55.9, "ask_size": 56.0, "iv": 0.6558, "open_interest": 14.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0027, "vega": 0.257, "theta": -0.0152, "rho": 0.483, "theo": 54.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.31, "last_trade_time": "2026-06-11T14:40:20", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VSXY271217P00070000", "bid": 7.1, "bid_size": 31.0, "ask": 8.6, "ask_size": 55.0, "iv": 0.675, "open_interest": 12.0, "volume": 2.0, "delta": -0.1363, "gamma": 0.0028, "vega": 0.2607, "theta": -0.0213, "rho": -0.2192, "theo": 7.7786, "change": -0.44, "open": 7.72, "high": 7.96, "low": 7.72, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-11-09T09:48:34", "percent_change": -5.2381, "prev_day_close": 8.40000009536743}, {"option": "VSXY271217C00075000", "bid": 49.5, "bid_size": 41.0, "ask": 53.0, "ask_size": 32.0, "iv": 0.66, "open_interest": 9.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.003, "vega": 0.284, "theta": -0.0176, "rho": 0.492, "theo": 51.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-21T09:55:32", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "VSXY271217P00075000", "bid": 7.8, "bid_size": 14.0, "ask": 10.8, "ask_size": 47.0, "iv": 0.6642, "open_interest": 10.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0031, "vega": 0.2879, "theta": -0.0232, "rho": -0.2551, "theo": 9.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T14:21:56", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VSXY271217C00080000", "bid": 46.5, "bid_size": 23.0, "ask": 49.8, "ask_size": 29.0, "iv": 0.6531, "open_interest": 6.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0033, "vega": 0.3095, "theta": -0.0198, "rho": 0.4982, "theo": 48.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.82, "last_trade_time": "2026-09-04T11:41:03", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "VSXY271217P00080000", "bid": 9.0, "bid_size": 47.0, "ask": 12.8, "ask_size": 40.0, "iv": 0.6545, "open_interest": 8.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0034, "vega": 0.314, "theta": -0.0251, "rho": -0.2897, "theo": 11.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T15:45:00", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "VSXY271217C00085000", "bid": 43.5, "bid_size": 47.0, "ask": 47.0, "ask_size": 80.0, "iv": 0.6483, "open_interest": 74.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0036, "vega": 0.334, "theta": -0.0219, "rho": 0.5011, "theo": 45.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-14T11:53:18", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "VSXY271217P00085000", "bid": 11.2, "bid_size": 40.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.6321, "open_interest": 5.0, "volume": 4.0, "delta": -0.2057, "gamma": 0.0038, "vega": 0.3386, "theta": -0.0269, "rho": -0.3285, "theo": 12.8833, "change": -1.55, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T10:47:32", "percent_change": -10.8772, "prev_day_close": 14.25}, {"option": "VSXY271217C00090000", "bid": 41.0, "bid_size": 35.0, "ask": 44.5, "ask_size": 71.0, "iv": 0.6508, "open_interest": 56.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0038, "vega": 0.3565, "theta": -0.0238, "rho": 0.5019, "theo": 42.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-06T13:22:55", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "VSXY271217P00090000", "bid": 13.3, "bid_size": 55.0, "ask": 17.0, "ask_size": 53.0, "iv": 0.6537, "open_interest": 6.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.004, "vega": 0.3615, "theta": -0.0285, "rho": -0.3642, "theo": 14.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-02T11:29:04", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VSXY271217C00095000", "bid": 38.1, "bid_size": 43.0, "ask": 41.5, "ask_size": 74.0, "iv": 0.637, "open_interest": 29.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0041, "vega": 0.3774, "theta": -0.0256, "rho": 0.4998, "theo": 40.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-05T12:41:26", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VSXY271217P00095000", "bid": 16.5, "bid_size": 29.0, "ask": 19.2, "ask_size": 34.0, "iv": 0.6621, "open_interest": 2.0, "volume": 2.0, "delta": -0.2563, "gamma": 0.0043, "vega": 0.3821, "theta": -0.0299, "rho": -0.4046, "theo": 17.1185, "change": -1.3, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T09:46:56", "percent_change": -6.84211, "prev_day_close": 19.0}, {"option": "VSXY271217C00100000", "bid": 35.5, "bid_size": 37.0, "ask": 38.8, "ask_size": 33.0, "iv": 0.6285, "open_interest": 5.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0043, "vega": 0.3961, "theta": -0.0272, "rho": 0.496, "theo": 37.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-10-23T15:47:29", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "VSXY271217P00100000", "bid": 17.8, "bid_size": 52.0, "ask": 21.5, "ask_size": 29.0, "iv": 0.6434, "open_interest": 4.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0046, "vega": 0.4005, "theta": -0.0312, "rho": -0.442, "theo": 19.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-11-04T15:42:25", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VSXY271217C00105000", "bid": 33.5, "bid_size": 37.0, "ask": 36.9, "ask_size": 49.0, "iv": 0.6342, "open_interest": 7.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0046, "vega": 0.4128, "theta": -0.0287, "rho": 0.4904, "theo": 35.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.94, "last_trade_time": "2026-11-03T11:24:58", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "VSXY271217P00105000", "bid": 20.2, "bid_size": 51.0, "ask": 24.0, "ask_size": 28.0, "iv": 0.6383, "open_interest": 2.0, "volume": 2.0, "delta": -0.3087, "gamma": 0.0048, "vega": 0.417, "theta": -0.0323, "rho": -0.4797, "theo": 21.9866, "change": -1.5, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-09T09:46:56", "percent_change": -6.27615, "prev_day_close": 23.8999996185303}, {"option": "VSXY271217C00110000", "bid": 31.2, "bid_size": 38.0, "ask": 34.4, "ask_size": 21.0, "iv": 0.6258, "open_interest": 1.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0047, "vega": 0.4274, "theta": -0.0299, "rho": 0.483, "theo": 33.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-05T09:41:29", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "VSXY271217P00110000", "bid": 23.3, "bid_size": 33.0, "ask": 27.0, "ask_size": 41.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.3351, "gamma": 0.0051, "vega": 0.4309, "theta": -0.0333, "rho": -0.5189, "theo": 24.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "VSXY271217C00115000", "bid": 29.1, "bid_size": 40.0, "ask": 32.5, "ask_size": 32.0, "iv": 0.6242, "open_interest": 2.0, "volume": 1.0, "delta": 0.6532, "gamma": 0.0049, "vega": 0.4398, "theta": -0.031, "rho": 0.4748, "theo": 31.0499, "change": 3.3, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-09T12:30:16", "percent_change": 12.0, "prev_day_close": 27.5}, {"option": "VSXY271217P00115000", "bid": 26.0, "bid_size": 26.0, "ask": 29.5, "ask_size": 25.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0053, "vega": 0.4422, "theta": -0.0341, "rho": -0.5497, "theo": 27.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "VSXY271217C00120000", "bid": 27.5, "bid_size": 29.0, "ask": 30.6, "ask_size": 20.0, "iv": 0.6254, "open_interest": 8.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.005, "vega": 0.4502, "theta": -0.0319, "rho": 0.465, "theo": 29.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-10T11:24:03", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "VSXY271217P00120000", "bid": 29.1, "bid_size": 23.0, "ask": 32.5, "ask_size": 25.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0054, "vega": 0.4518, "theta": -0.0347, "rho": -0.5877, "theo": 30.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "VSXY271217C00125000", "bid": 26.5, "bid_size": 19.0, "ask": 28.5, "ask_size": 56.0, "iv": 0.6286, "open_interest": 21.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0051, "vega": 0.4587, "theta": -0.0326, "rho": 0.4545, "theo": 27.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-22T09:55:22", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VSXY271217P00125000", "bid": 32.3, "bid_size": 22.0, "ask": 35.5, "ask_size": 27.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0056, "vega": 0.4588, "theta": -0.0352, "rho": -0.6185, "theo": 33.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VSXY271217C00130000", "bid": 23.8, "bid_size": 40.0, "ask": 26.6, "ask_size": 27.0, "iv": 0.6132, "open_interest": 7.0, "volume": 2.0, "delta": 0.5813, "gamma": 0.0052, "vega": 0.4653, "theta": -0.0332, "rho": 0.4437, "theo": 25.6663, "change": 2.81, "open": 25.71, "high": 25.71, "low": 25.71, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-11-09T09:43:29", "percent_change": 12.2707, "prev_day_close": 22.8999996185303}, {"option": "VSXY271217P00130000", "bid": 35.2, "bid_size": 26.0, "ask": 39.0, "ask_size": 47.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0058, "vega": 0.4632, "theta": -0.0355, "rho": -0.6473, "theo": 36.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "VSXY271217C00135000", "bid": 22.2, "bid_size": 38.0, "ask": 25.2, "ask_size": 32.0, "iv": 0.6131, "open_interest": 1.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0053, "vega": 0.47, "theta": -0.0336, "rho": 0.4318, "theo": 24.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-11T10:07:35", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VSXY271217P00135000", "bid": 38.2, "bid_size": 27.0, "ask": 42.0, "ask_size": 25.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0059, "vega": 0.4663, "theta": -0.0357, "rho": -0.6789, "theo": 39.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "VSXY271217C00140000", "bid": 21.8, "bid_size": 24.0, "ask": 23.8, "ask_size": 38.0, "iv": 0.6236, "open_interest": 0.0, "volume": 1.0, "delta": 0.5358, "gamma": 0.0053, "vega": 0.4732, "theta": -0.034, "rho": 0.4195, "theo": 22.6216, "change": 2.73, "open": 22.73, "high": 22.73, "low": 22.73, "tick": "up", "last_trade_price": 22.73, "last_trade_time": "2026-11-09T12:31:45", "percent_change": 13.65, "prev_day_close": 20.0}, {"option": "VSXY271217P00140000", "bid": 41.7, "bid_size": 23.0, "ask": 45.5, "ask_size": 25.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.006, "vega": 0.4671, "theta": -0.0358, "rho": -0.7024, "theo": 43.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VSXY271217C00145000", "bid": 19.3, "bid_size": 35.0, "ask": 22.4, "ask_size": 26.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0054, "vega": 0.4748, "theta": -0.0341, "rho": 0.4075, "theo": 21.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "VSXY271217P00145000", "bid": 45.2, "bid_size": 26.0, "ask": 49.0, "ask_size": 24.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.006, "vega": 0.4647, "theta": -0.0357, "rho": -0.7231, "theo": 46.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "VSXY271217C00150000", "bid": 18.2, "bid_size": 11.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.6096, "open_interest": 35.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0054, "vega": 0.475, "theta": -0.0342, "rho": 0.3949, "theo": 19.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T11:38:45", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "VSXY271217P00150000", "bid": 48.7, "bid_size": 3.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0061, "vega": 0.4628, "theta": -0.0356, "rho": -0.749, "theo": 50.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "VSXY271217C00155000", "bid": 16.9, "bid_size": 9.0, "ask": 19.3, "ask_size": 34.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0054, "vega": 0.4738, "theta": -0.0342, "rho": 0.382, "theo": 18.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VSXY271217P00155000", "bid": 52.4, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0062, "vega": 0.4586, "theta": -0.0353, "rho": -0.7652, "theo": 54.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "VSXY271217C00160000", "bid": 15.7, "bid_size": 8.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0054, "vega": 0.4716, "theta": -0.034, "rho": 0.3696, "theo": 17.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VSXY271217P00160000", "bid": 56.2, "bid_size": 3.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0062, "vega": 0.4518, "theta": -0.035, "rho": -0.7766, "theo": 58.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "VSXY280121C00015000", "bid": 97.0, "bid_size": 5.0, "ask": 101.5, "ask_size": 12.0, "iv": 1.0119, "open_interest": 22.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0245, "theta": 0.0, "rho": 0.1312, "theo": 99.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-09-02T12:07:33", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "VSXY280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8291, "open_interest": 20.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0025, "rho": -0.0127, "theo": 0.3707, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:20:51", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "VSXY280121C00018000", "bid": 94.5, "bid_size": 5.0, "ask": 98.5, "ask_size": 5.0, "iv": 0.9558, "open_interest": 79.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.0315, "theta": 0.0, "rho": 0.1644, "theo": 96.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-11-05T12:46:47", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "VSXY280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 108.0, "iv": 0.999, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0031, "rho": -0.017, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VSXY280121C00020000", "bid": 92.5, "bid_size": 8.0, "ask": 97.5, "ask_size": 8.0, "iv": 0.9992, "open_interest": 171.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0003, "vega": 0.0368, "theta": 0.0, "rho": 0.1858, "theo": 94.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.03, "last_trade_time": "2026-10-29T13:47:49", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "VSXY280121P00020000", "bid": 0.05, "bid_size": 3.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.9838, "open_interest": 27.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0357, "theta": -0.0036, "rho": -0.0203, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T09:30:13", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "VSXY280121C00023000", "bid": 89.5, "bid_size": 8.0, "ask": 94.3, "ask_size": 1.0, "iv": 0.8682, "open_interest": 127.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0003, "vega": 0.0454, "theta": 0.0, "rho": 0.2172, "theo": 91.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.33, "last_trade_time": "2026-10-19T14:37:16", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "VSXY280121P00023000", "bid": 0.05, "bid_size": 4.0, "ask": 1.7, "ask_size": 23.0, "iv": 0.9007, "open_interest": 11.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0003, "vega": 0.0445, "theta": -0.0043, "rho": -0.0261, "theo": 0.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "VSXY280121C00025000", "bid": 88.0, "bid_size": 2.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.892, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0004, "vega": 0.0517, "theta": 0.0, "rho": 0.2375, "theo": 90.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.98, "last_trade_time": "2026-09-25T14:18:03", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "VSXY280121P00025000", "bid": 0.05, "bid_size": 4.0, "ask": 1.85, "ask_size": 26.0, "iv": 0.8699, "open_interest": 7.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.051, "theta": -0.0048, "rho": -0.0304, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-12T11:03:33", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "VSXY280121C00027000", "bid": 86.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.8565, "open_interest": 9.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.0585, "theta": 0.0, "rho": 0.2566, "theo": 88.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "VSXY280121P00027000", "bid": 0.05, "bid_size": 4.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.841, "open_interest": 8.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0004, "vega": 0.058, "theta": -0.0054, "rho": -0.0352, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-10T14:45:56", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "VSXY280121C00030000", "bid": 83.5, "bid_size": 2.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.8466, "open_interest": 6.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0006, "vega": 0.0693, "theta": 0.0, "rho": 0.2844, "theo": 85.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-09-22T09:55:03", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "VSXY280121P00030000", "bid": 0.05, "bid_size": 13.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.7988, "open_interest": 30.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0006, "vega": 0.069, "theta": -0.0062, "rho": -0.0432, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-12T09:30:12", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "VSXY280121C00032000", "bid": 81.5, "bid_size": 2.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.7945, "open_interest": 73.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0006, "vega": 0.0771, "theta": 0.0, "rho": 0.3018, "theo": 84.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-22T13:30:44", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "VSXY280121P00032000", "bid": 0.4, "bid_size": 6.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.7738, "open_interest": 2.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0006, "vega": 0.0771, "theta": -0.0068, "rho": -0.0491, "theo": 1.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-10T14:49:40", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "VSXY280121C00035000", "bid": 80.0, "bid_size": 3.0, "ask": 83.5, "ask_size": 23.0, "iv": 0.811, "open_interest": 53.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0007, "vega": 0.0896, "theta": 0.0, "rho": 0.3269, "theo": 81.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.71, "last_trade_time": "2026-09-22T15:59:53", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "VSXY280121P00035000", "bid": 0.05, "bid_size": 66.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.7402, "open_interest": 24.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0007, "vega": 0.09, "theta": -0.0078, "rho": -0.059, "theo": 1.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-11T09:31:48", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "VSXY280121C00037000", "bid": 77.9, "bid_size": 4.0, "ask": 82.0, "ask_size": 33.0, "iv": 0.7859, "open_interest": 76.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0008, "vega": 0.0984, "theta": 0.0, "rho": 0.3427, "theo": 79.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.85, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "VSXY280121P00037000", "bid": 0.1, "bid_size": 47.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.7237, "open_interest": 3.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0008, "vega": 0.0988, "theta": -0.0085, "rho": -0.066, "theo": 1.9319, "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": 1.50000002421439}, {"option": "VSXY280121C00040000", "bid": 75.5, "bid_size": 3.0, "ask": 79.5, "ask_size": 28.0, "iv": 0.7728, "open_interest": 20.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.001, "vega": 0.112, "theta": -0.0002, "rho": 0.365, "theo": 77.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-09-22T09:55:42", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "VSXY280121P00040000", "bid": 0.35, "bid_size": 70.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.7131, "open_interest": 27.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.001, "vega": 0.1129, "theta": -0.0095, "rho": -0.0775, "theo": 2.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-15T15:01:31", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "VSXY280121C00045000", "bid": 71.4, "bid_size": 11.0, "ask": 75.1, "ask_size": 9.0, "iv": 0.7341, "open_interest": 52.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0012, "vega": 0.1366, "theta": -0.0025, "rho": 0.3986, "theo": 73.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2026-10-29T10:03:00", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "VSXY280121P00045000", "bid": 1.1, "bid_size": 69.0, "ask": 3.8, "ask_size": 68.0, "iv": 0.7003, "open_interest": 13.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0012, "vega": 0.1379, "theta": -0.0113, "rho": -0.0993, "theo": 2.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-07-13T10:20:15", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "VSXY280121C00050000", "bid": 67.5, "bid_size": 32.0, "ask": 71.1, "ask_size": 15.0, "iv": 0.715, "open_interest": 22.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0014, "vega": 0.1626, "theta": -0.0049, "rho": 0.4282, "theo": 69.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-08-27T09:30:05", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "VSXY280121P00050000", "bid": 1.85, "bid_size": 61.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.6866, "open_interest": 9.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0015, "vega": 0.1643, "theta": -0.0132, "rho": -0.1242, "theo": 3.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-13T13:11:36", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VSXY280121C00055000", "bid": 64.0, "bid_size": 9.0, "ask": 67.5, "ask_size": 31.0, "iv": 0.713, "open_interest": 18.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0017, "vega": 0.1896, "theta": -0.0073, "rho": 0.4534, "theo": 65.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-10-30T13:03:41", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "VSXY280121P00055000", "bid": 3.7, "bid_size": 8.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.71, "open_interest": 52.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0018, "vega": 0.192, "theta": -0.0151, "rho": -0.1519, "theo": 4.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "VSXY280121C00060000", "bid": 60.0, "bid_size": 33.0, "ask": 64.0, "ask_size": 27.0, "iv": 0.694, "open_interest": 44.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.002, "vega": 0.2172, "theta": -0.0096, "rho": 0.4746, "theo": 62.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-23T10:34:47", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "VSXY280121P00060000", "bid": 4.2, "bid_size": 6.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.6735, "open_interest": 21.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0021, "vega": 0.2204, "theta": -0.017, "rho": -0.1826, "theo": 5.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-09T14:10:46", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VSXY280121C00065000", "bid": 56.5, "bid_size": 34.0, "ask": 60.5, "ask_size": 21.0, "iv": 0.6823, "open_interest": 48.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0023, "vega": 0.2448, "theta": -0.012, "rho": 0.492, "theo": 58.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "VSXY280121P00065000", "bid": 5.3, "bid_size": 18.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.6646, "open_interest": 12.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0024, "vega": 0.2482, "theta": -0.0189, "rho": -0.2155, "theo": 7.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T13:10:19", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VSXY280121C00070000", "bid": 53.5, "bid_size": 10.0, "ask": 57.0, "ask_size": 19.0, "iv": 0.6759, "open_interest": 8.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0026, "vega": 0.2721, "theta": -0.0143, "rho": 0.5057, "theo": 55.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.27, "last_trade_time": "2026-11-02T10:28:21", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "VSXY280121P00070000", "bid": 6.9, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.6637, "open_interest": 5.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0027, "vega": 0.2764, "theta": -0.0208, "rho": -0.2506, "theo": 8.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-01T10:58:09", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "VSXY280121C00075000", "bid": 50.5, "bid_size": 10.0, "ask": 54.0, "ask_size": 19.0, "iv": 0.6733, "open_interest": 24.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0029, "vega": 0.2986, "theta": -0.0164, "rho": 0.516, "theo": 52.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.76, "last_trade_time": "2026-11-02T10:25:48", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "VSXY280121P00075000", "bid": 9.5, "bid_size": 2.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.6868, "open_interest": 25.0, "volume": 0.0, "delta": -0.161, "gamma": 0.003, "vega": 0.303, "theta": -0.0225, "rho": -0.2873, "theo": 10.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-05T11:51:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VSXY280121C00080000", "bid": 47.4, "bid_size": 8.0, "ask": 50.8, "ask_size": 18.0, "iv": 0.6615, "open_interest": 11.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0032, "vega": 0.324, "theta": -0.0185, "rho": 0.5233, "theo": 49.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.55, "last_trade_time": "2026-11-05T14:09:40", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "VSXY280121P00080000", "bid": 11.0, "bid_size": 3.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.6737, "open_interest": 7.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0033, "vega": 0.3289, "theta": -0.0242, "rho": -0.3257, "theo": 11.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-10-07T13:48:28", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VSXY280121C00085000", "bid": 44.5, "bid_size": 32.0, "ask": 48.0, "ask_size": 27.0, "iv": 0.6554, "open_interest": 36.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0034, "vega": 0.3482, "theta": -0.0204, "rho": 0.5274, "theo": 46.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T14:16:53", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "VSXY280121P00085000", "bid": 12.2, "bid_size": 16.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.6521, "open_interest": 7.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0036, "vega": 0.3532, "theta": -0.0257, "rho": -0.3653, "theo": 13.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-10-27T11:36:01", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "VSXY280121C00090000", "bid": 42.0, "bid_size": 19.0, "ask": 45.1, "ask_size": 25.0, "iv": 0.65, "open_interest": 32.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0037, "vega": 0.3706, "theta": -0.0222, "rho": 0.5293, "theo": 43.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-26T10:05:27", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "VSXY280121P00090000", "bid": 14.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.6516, "open_interest": 2.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0039, "vega": 0.3758, "theta": -0.0271, "rho": -0.405, "theo": 15.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-10-05T09:39:09", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "VSXY280121C00095000", "bid": 39.0, "bid_size": 45.0, "ask": 42.4, "ask_size": 12.0, "iv": 0.6376, "open_interest": 45.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0039, "vega": 0.3914, "theta": -0.0238, "rho": 0.5282, "theo": 40.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.81, "last_trade_time": "2026-11-05T12:41:26", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "VSXY280121P00095000", "bid": 17.1, "bid_size": 11.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.6535, "open_interest": 5.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0042, "vega": 0.3968, "theta": -0.0283, "rho": -0.4451, "theo": 18.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T14:02:49", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VSXY280121C00100000", "bid": 37.0, "bid_size": 24.0, "ask": 40.6, "ask_size": 59.0, "iv": 0.6462, "open_interest": 97.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0041, "vega": 0.4101, "theta": -0.0253, "rho": 0.5256, "theo": 38.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-11-04T11:39:32", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "VSXY280121P00100000", "bid": 19.4, "bid_size": 9.0, "ask": 22.4, "ask_size": 27.0, "iv": 0.6493, "open_interest": 20.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0044, "vega": 0.4154, "theta": -0.0294, "rho": -0.4853, "theo": 20.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-06T14:03:16", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VSXY280121C00105000", "bid": 34.5, "bid_size": 23.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.6299, "open_interest": 10.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0043, "vega": 0.4269, "theta": -0.0266, "rho": 0.5208, "theo": 36.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-15T11:59:53", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "VSXY280121P00105000", "bid": 21.6, "bid_size": 6.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0046, "vega": 0.4318, "theta": -0.0304, "rho": -0.5253, "theo": 22.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "VSXY280121C00110000", "bid": 32.5, "bid_size": 12.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.6288, "open_interest": 3.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0045, "vega": 0.4418, "theta": -0.0277, "rho": 0.5142, "theo": 33.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.29, "last_trade_time": "2026-08-06T13:41:42", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "VSXY280121P00110000", "bid": 24.2, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0049, "vega": 0.446, "theta": -0.0312, "rho": -0.5635, "theo": 25.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VSXY280121C00115000", "bid": 30.5, "bid_size": 5.0, "ask": 33.2, "ask_size": 6.0, "iv": 0.624, "open_interest": 2.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0047, "vega": 0.4546, "theta": -0.0287, "rho": 0.5068, "theo": 31.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.25, "last_trade_time": "2026-08-07T15:54:03", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "VSXY280121P00115000", "bid": 26.7, "bid_size": 7.0, "ask": 30.5, "ask_size": 21.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0051, "vega": 0.458, "theta": -0.0318, "rho": -0.6015, "theo": 28.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "VSXY280121C00120000", "bid": 28.5, "bid_size": 38.0, "ask": 31.5, "ask_size": 58.0, "iv": 0.6224, "open_interest": 9.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0048, "vega": 0.4654, "theta": -0.0296, "rho": 0.4975, "theo": 30.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.21, "last_trade_time": "2026-11-04T12:58:39", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "VSXY280121P00120000", "bid": 29.6, "bid_size": 51.0, "ask": 33.0, "ask_size": 30.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0052, "vega": 0.4678, "theta": -0.0324, "rho": -0.6388, "theo": 31.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "VSXY280121C00125000", "bid": 26.6, "bid_size": 36.0, "ask": 29.3, "ask_size": 24.0, "iv": 0.6143, "open_interest": 5.0, "volume": 2.0, "delta": 0.6076, "gamma": 0.0049, "vega": 0.4744, "theta": -0.0302, "rho": 0.4873, "theo": 28.1833, "change": 3.15, "open": 27.65, "high": 27.95, "low": 27.65, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-09T09:49:36", "percent_change": 12.7016, "prev_day_close": 24.7999992370605}, {"option": "VSXY280121P00125000", "bid": 32.2, "bid_size": 51.0, "ask": 36.4, "ask_size": 50.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0054, "vega": 0.4752, "theta": -0.0327, "rho": -0.6717, "theo": 34.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "VSXY280121C00130000", "bid": 25.1, "bid_size": 36.0, "ask": 27.6, "ask_size": 34.0, "iv": 0.6137, "open_interest": 10.0, "volume": 4.0, "delta": 0.5847, "gamma": 0.005, "vega": 0.4815, "theta": -0.0308, "rho": 0.4768, "theo": 26.4708, "change": 3.3, "open": 25.52, "high": 26.45, "low": 25.52, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-09T09:56:39", "percent_change": 14.2549, "prev_day_close": 23.1500005722046}, {"option": "VSXY280121P00130000", "bid": 35.8, "bid_size": 31.0, "ask": 39.5, "ask_size": 49.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0056, "vega": 0.4806, "theta": -0.033, "rho": -0.7042, "theo": 37.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VSXY280121C00135000", "bid": 23.9, "bid_size": 7.0, "ask": 25.9, "ask_size": 15.0, "iv": 0.6142, "open_interest": 1.0, "volume": 2.0, "delta": 0.5621, "gamma": 0.0051, "vega": 0.4868, "theta": -0.0312, "rho": 0.4651, "theo": 24.861, "change": 2.5, "open": 22.6, "high": 24.6, "low": 22.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T09:56:39", "percent_change": 11.3122, "prev_day_close": 22.1000003814697}, {"option": "VSXY280121P00135000", "bid": 38.8, "bid_size": 53.0, "ask": 42.5, "ask_size": 66.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0057, "vega": 0.4837, "theta": -0.0331, "rho": -0.7347, "theo": 40.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "VSXY280121C00140000", "bid": 21.7, "bid_size": 50.0, "ask": 25.0, "ask_size": 34.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0052, "vega": 0.4904, "theta": -0.0315, "rho": 0.4527, "theo": 23.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "VSXY280121P00140000", "bid": 42.3, "bid_size": 34.0, "ask": 46.0, "ask_size": 66.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0058, "vega": 0.4852, "theta": -0.0331, "rho": -0.7614, "theo": 44.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "VSXY280121C00145000", "bid": 20.3, "bid_size": 11.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.0052, "vega": 0.4926, "theta": -0.0316, "rho": 0.4405, "theo": 21.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VSXY280121P00145000", "bid": 45.5, "bid_size": 9.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0059, "vega": 0.4841, "theta": -0.033, "rho": -0.7861, "theo": 47.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "VSXY280121C00150000", "bid": 19.2, "bid_size": 7.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.6012, "open_interest": 411.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0052, "vega": 0.4932, "theta": -0.0317, "rho": 0.4277, "theo": 20.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T11:39:32", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "VSXY280121P00150000", "bid": 49.3, "bid_size": 6.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.6084, "open_interest": 1.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.006, "vega": 0.4814, "theta": -0.0328, "rho": -0.8034, "theo": 51.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-09-02T12:08:54", "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "VSXY280121C00155000", "bid": 17.7, "bid_size": 20.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.0052, "vega": 0.4924, "theta": -0.0317, "rho": 0.4144, "theo": 19.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "VSXY280121P00155000", "bid": 53.2, "bid_size": 4.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0061, "vega": 0.477, "theta": -0.0326, "rho": -0.8256, "theo": 54.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "VSXY280121C00160000", "bid": 16.7, "bid_size": 6.0, "ask": 19.1, "ask_size": 16.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0052, "vega": 0.4905, "theta": -0.0316, "rho": 0.4014, "theo": 18.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "VSXY280121P00160000", "bid": 56.7, "bid_size": 6.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0061, "vega": 0.4716, "theta": -0.0322, "rho": -0.8443, "theo": 58.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "VSXY290119C00040000", "bid": 79.5, "bid_size": 11.0, "ask": 83.0, "ask_size": 14.0, "iv": 0.7138, "open_interest": 4.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0009, "vega": 0.1834, "theta": 0.0, "rho": 0.5565, "theo": 81.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "VSXY290119P00040000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.6598, "open_interest": 4.0, "volume": 0.0, "delta": -0.055, "gamma": 0.001, "vega": 0.1873, "theta": -0.0079, "rho": -0.2027, "theo": 4.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T14:05:55", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VSXY290119C00045000", "bid": 76.0, "bid_size": 17.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.6949, "open_interest": 45.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0011, "vega": 0.215, "theta": 0.0, "rho": 0.6014, "theo": 77.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.76, "last_trade_time": "2026-10-29T13:35:47", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "VSXY290119P00045000", "bid": 2.5, "bid_size": 13.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0011, "vega": 0.2202, "theta": -0.0092, "rho": -0.2487, "theo": 5.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VSXY290119C00050000", "bid": 72.5, "bid_size": 15.0, "ask": 76.5, "ask_size": 15.0, "iv": 0.6842, "open_interest": 1.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0013, "vega": 0.2468, "theta": -0.0013, "rho": 0.6407, "theo": 74.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.05, "last_trade_time": "2026-10-29T10:03:00", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "VSXY290119P00050000", "bid": 5.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0013, "vega": 0.2532, "theta": -0.0104, "rho": -0.2981, "theo": 6.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VSXY290119C00055000", "bid": 69.5, "bid_size": 11.0, "ask": 73.5, "ask_size": 16.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0014, "vega": 0.2784, "theta": -0.0029, "rho": 0.675, "theo": 71.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "VSXY290119P00055000", "bid": 6.6, "bid_size": 5.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.6788, "open_interest": 23.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0015, "vega": 0.2861, "theta": -0.0116, "rho": -0.35, "theo": 8.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VSXY290119C00060000", "bid": 66.5, "bid_size": 23.0, "ask": 70.5, "ask_size": 22.0, "iv": 0.6702, "open_interest": 1.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0016, "vega": 0.3094, "theta": -0.0044, "rho": 0.7048, "theo": 68.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-10-15T13:58:48", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "VSXY290119P00060000", "bid": 8.3, "bid_size": 30.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0017, "vega": 0.3183, "theta": -0.0127, "rho": -0.4046, "theo": 9.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "VSXY290119C00065000", "bid": 64.0, "bid_size": 21.0, "ask": 67.5, "ask_size": 19.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0018, "vega": 0.3398, "theta": -0.0059, "rho": 0.7298, "theo": 65.6924, "change": 0.0, "open": 0.0, "high": 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": "VSXY290119P00065000", "bid": 9.7, "bid_size": 31.0, "ask": 12.9, "ask_size": 47.0, "iv": 0.6554, "open_interest": 1.0, "volume": 1.0, "delta": -0.1278, "gamma": 0.0019, "vega": 0.3498, "theta": -0.0138, "rho": -0.4609, "theo": 11.6097, "change": -1.0, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T09:41:45", "percent_change": -8.0, "prev_day_close": 12.5}, {"option": "VSXY290119C00070000", "bid": 61.0, "bid_size": 23.0, "ask": 65.0, "ask_size": 22.0, "iv": 0.6588, "open_interest": 1.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.002, "vega": 0.3689, "theta": -0.0074, "rho": 0.7516, "theo": 62.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-10-14T14:24:26", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "VSXY290119P00070000", "bid": 12.0, "bid_size": 30.0, "ask": 15.0, "ask_size": 44.0, "iv": 0.6592, "open_interest": 3.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0022, "vega": 0.3799, "theta": -0.0148, "rho": -0.5182, "theo": 13.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.31, "last_trade_time": "2026-11-02T10:03:22", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VSXY290119C00075000", "bid": 58.5, "bid_size": 15.0, "ask": 62.5, "ask_size": 16.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0021, "vega": 0.3972, "theta": -0.0087, "rho": 0.7692, "theo": 60.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "VSXY290119P00075000", "bid": 14.1, "bid_size": 6.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.6552, "open_interest": 2.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0024, "vega": 0.4094, "theta": -0.0158, "rho": -0.577, "theo": 15.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.52, "last_trade_time": "2026-10-05T09:39:09", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "VSXY290119C00080000", "bid": 56.0, "bid_size": 34.0, "ask": 60.0, "ask_size": 33.0, "iv": 0.65, "open_interest": 4.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0023, "vega": 0.424, "theta": -0.01, "rho": 0.7836, "theo": 57.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.14, "last_trade_time": "2026-11-06T11:00:23", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "VSXY290119P00080000", "bid": 16.2, "bid_size": 6.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0025, "vega": 0.4368, "theta": -0.0167, "rho": -0.6363, "theo": 17.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-10-26T14:27:14", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VSXY290119C00085000", "bid": 53.5, "bid_size": 18.0, "ask": 57.5, "ask_size": 18.0, "iv": 0.6425, "open_interest": 16.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0025, "vega": 0.4493, "theta": -0.0112, "rho": 0.7955, "theo": 55.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-05T15:22:40", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "VSXY290119P00085000", "bid": 18.4, "bid_size": 5.0, "ask": 21.5, "ask_size": 23.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0027, "vega": 0.4629, "theta": -0.0176, "rho": -0.6951, "theo": 19.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "VSXY290119C00090000", "bid": 51.5, "bid_size": 10.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.6387, "open_interest": 1.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0026, "vega": 0.4733, "theta": -0.0123, "rho": 0.8039, "theo": 53.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-10-28T13:42:48", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VSXY290119P00090000", "bid": 20.9, "bid_size": 5.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.6454, "open_interest": 5.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0029, "vega": 0.4872, "theta": -0.0184, "rho": -0.7552, "theo": 22.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.58, "last_trade_time": "2026-10-26T15:42:08", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VSXY290119C00095000", "bid": 49.0, "bid_size": 17.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0028, "vega": 0.4957, "theta": -0.0133, "rho": 0.8099, "theo": 50.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "VSXY290119P00095000", "bid": 21.5, "bid_size": 7.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.6185, "open_interest": 1.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0031, "vega": 0.5095, "theta": -0.0191, "rho": -0.8126, "theo": 24.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-10-14T14:22:29", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VSXY290119C00100000", "bid": 47.0, "bid_size": 12.0, "ask": 50.4, "ask_size": 15.0, "iv": 0.6252, "open_interest": 4.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0029, "vega": 0.5165, "theta": -0.0143, "rho": 0.8144, "theo": 48.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-10-23T15:33:45", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "VSXY290119P00100000", "bid": 24.5, "bid_size": 5.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0033, "vega": 0.53, "theta": -0.0197, "rho": -0.8709, "theo": 27.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "VSXY290119C00105000", "bid": 45.0, "bid_size": 15.0, "ask": 48.3, "ask_size": 9.0, "iv": 0.6207, "open_interest": 6.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.003, "vega": 0.5359, "theta": -0.0152, "rho": 0.8163, "theo": 46.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.08, "last_trade_time": "2026-10-28T14:32:22", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "VSXY290119P00105000", "bid": 27.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 20.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0035, "vega": 0.5488, "theta": -0.0203, "rho": -0.9265, "theo": 29.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "VSXY290119C00110000", "bid": 43.5, "bid_size": 9.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.6212, "open_interest": 2.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0031, "vega": 0.5537, "theta": -0.016, "rho": 0.8158, "theo": 44.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T12:41:58", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VSXY290119P00110000", "bid": 30.5, "bid_size": 5.0, "ask": 34.5, "ask_size": 21.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0036, "vega": 0.5659, "theta": -0.0209, "rho": -0.9824, "theo": 32.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "VSXY290119C00115000", "bid": 41.5, "bid_size": 8.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.6159, "open_interest": 2.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0032, "vega": 0.57, "theta": -0.0168, "rho": 0.8145, "theo": 43.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.72, "last_trade_time": "2026-11-02T10:28:21", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "VSXY290119P00115000", "bid": 33.5, "bid_size": 4.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0038, "vega": 0.5812, "theta": -0.0214, "rho": -1.0361, "theo": 35.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VSXY290119C00120000", "bid": 40.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.6172, "open_interest": 2.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0033, "vega": 0.5848, "theta": -0.0174, "rho": 0.8119, "theo": 41.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.29, "last_trade_time": "2026-11-02T10:25:48", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "VSXY290119P00120000", "bid": 36.0, "bid_size": 7.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0039, "vega": 0.5942, "theta": -0.0218, "rho": -1.0851, "theo": 38.2364, "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": 40.1499996185303}, {"option": "VSXY290119C00125000", "bid": 38.0, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0034, "vega": 0.5982, "theta": -0.0181, "rho": 0.8073, "theo": 39.7434, "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": 36.25}, {"option": "VSXY290119P00125000", "bid": 39.0, "bid_size": 4.0, "ask": 43.5, "ask_size": 20.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0041, "vega": 0.6058, "theta": -0.0221, "rho": -1.1338, "theo": 41.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "VSXY290119C00130000", "bid": 36.5, "bid_size": 8.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0035, "vega": 0.6102, "theta": -0.0186, "rho": 0.8013, "theo": 38.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "VSXY290119P00130000", "bid": 42.5, "bid_size": 5.0, "ask": 46.5, "ask_size": 16.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0042, "vega": 0.6157, "theta": -0.0224, "rho": -1.1809, "theo": 44.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VSXY290119C00135000", "bid": 35.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0036, "vega": 0.6209, "theta": -0.0191, "rho": 0.7948, "theo": 36.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "VSXY290119P00135000", "bid": 45.0, "bid_size": 4.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0044, "vega": 0.6238, "theta": -0.0227, "rho": -1.2228, "theo": 47.6287, "change": 0.0, "open": 0.0, "high": 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": "VSXY290119C00140000", "bid": 33.5, "bid_size": 8.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0037, "vega": 0.6304, "theta": -0.0196, "rho": 0.7879, "theo": 35.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.24, "last_trade_time": "2026-11-04T14:16:53", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "VSXY290119P00140000", "bid": 49.0, "bid_size": 9.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0045, "vega": 0.6295, "theta": -0.0229, "rho": -1.26, "theo": 50.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "VSXY290119C00145000", "bid": 32.0, "bid_size": 8.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.6026, "open_interest": 1.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0037, "vega": 0.6385, "theta": -0.02, "rho": 0.7795, "theo": 33.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T15:00:59", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "VSXY290119P00145000", "bid": 52.5, "bid_size": 8.0, "ask": 56.5, "ask_size": 16.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0046, "vega": 0.6341, "theta": -0.0231, "rho": -1.2971, "theo": 54.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "VSXY290119C00150000", "bid": 31.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0038, "vega": 0.6455, "theta": -0.0203, "rho": 0.77, "theo": 32.4603, "change": 0.0, "open": 0.0, "high": 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": "VSXY290119P00150000", "bid": 56.0, "bid_size": 6.0, "ask": 60.0, "ask_size": 15.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0047, "vega": 0.637, "theta": -0.0232, "rho": -1.3388, "theo": 57.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "VSXY290119C00155000", "bid": 29.5, "bid_size": 5.0, "ask": 32.4, "ask_size": 4.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5835, "gamma": 0.0038, "vega": 0.6514, "theta": -0.0206, "rho": 0.7601, "theo": 31.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "VSXY290119P00155000", "bid": 59.6, "bid_size": 5.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0048, "vega": 0.6378, "theta": -0.0233, "rho": -1.3644, "theo": 61.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "VSXY290119C00160000", "bid": 28.5, "bid_size": 5.0, "ask": 31.1, "ask_size": 4.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0039, "vega": 0.6563, "theta": -0.0208, "rho": 0.7504, "theo": 29.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "VSXY290119P00160000", "bid": 63.0, "bid_size": 5.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.005, "vega": 0.6372, "theta": -0.0234, "rho": -1.3935, "theo": 64.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}], "symbol": "VSXY", "security_type": "stock", "exchange_id": 3, "current_price": 113.375, "price_change": 5.325, "price_change_percent": 4.9283, "bid": 113.21, "ask": 113.53, "bid_size": 200, "ask_size": 100, "open": 111.0, "high": 114.24, "low": 110.3, "close": 113.375, "prev_day_close": 108.05, "volume": 654199, "iv30": 71.153, "iv30_change": 2.335, "iv30_change_percent": 3.393, "seqno": 6554585346, "last_trade_time": "2026-11-09T12:44:14", "tick": "up"}, "symbol": "VSXY"}