{"timestamp": "2026-11-03 11:02:28", "data": {"options": [{"option": "VT261120C00090000", "bid": 64.6, "bid_size": 9.0, "ask": 67.5, "ask_size": 50.0, "iv": 1.3475, "open_interest": 11.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0491, "theo": 65.5947, "change": 1.9, "open": 66.4, "high": 66.4, "low": 66.4, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-11-02T09:38:05", "percent_change": 2.94573, "prev_day_close": 66.2999992370606}, {"option": "VT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 121.0, "iv": 1.2381, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-05-15T15:31:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VT261120C00095000", "bid": 60.1, "bid_size": 8.0, "ask": 62.5, "ask_size": 59.0, "iv": 1.332, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0519, "theo": 60.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "VT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 1.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "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": 0.875}, {"option": "VT261120C00100000", "bid": 54.5, "bid_size": 24.0, "ask": 56.8, "ask_size": 60.0, "iv": 0.7737, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0546, "theo": 55.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-10-05T11:06:31", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "VT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 123.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0012, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120C00105000", "bid": 49.5, "bid_size": 30.0, "ask": 51.8, "ask_size": 72.0, "iv": 0.6612, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0573, "theo": 50.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-05-27T15:21:50", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "VT261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 1.1553, "open_interest": 3.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0017, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:56:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120C00110000", "bid": 44.5, "bid_size": 32.0, "ask": 46.8, "ask_size": 78.0, "iv": 0.5379, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": 0.0599, "theo": 45.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.11, "last_trade_time": "2026-10-26T12:23:25", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "VT261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 120.0, "iv": 1.0421, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0025, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T11:04:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120C00115000", "bid": 40.1, "bid_size": 9.0, "ask": 42.5, "ask_size": 44.0, "iv": 0.8719, "open_interest": 13.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.003, "theta": 0.0, "rho": 0.0626, "theo": 40.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.28, "last_trade_time": "2026-10-30T14:48:10", "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "VT261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 123.0, "iv": 0.9328, "open_interest": 11.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.003, "theta": -0.0036, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-06T11:49:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120C00120000", "bid": 34.2, "bid_size": 42.0, "ask": 37.5, "ask_size": 43.0, "iv": 0.6067, "open_interest": 23.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0001, "rho": 0.0652, "theo": 35.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-02T09:43:26", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "VT261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 220.0, "iv": 0.8322, "open_interest": 52.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0053, "rho": -0.0004, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T10:18:00", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120C00125000", "bid": 29.1, "bid_size": 61.0, "ask": 31.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 38.0, "volume": 1.0, "delta": 0.9943, "gamma": 0.0015, "vega": 0.0076, "theta": -0.0033, "rho": 0.0676, "theo": 30.7147, "change": 1.3, "open": 31.3, "high": 31.3, "low": 31.3, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-11-02T15:45:44", "percent_change": 4.33333, "prev_day_close": 31.5499992370606}, {"option": "VT261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 233.0, "iv": 0.7178, "open_interest": 105.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0015, "vega": 0.0076, "theta": -0.0078, "rho": -0.0006, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-24T15:19:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VT261120C00130000", "bid": 24.6, "bid_size": 20.0, "ask": 27.6, "ask_size": 66.0, "iv": 0.5192, "open_interest": 52.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0027, "vega": 0.0123, "theta": -0.0078, "rho": 0.0699, "theo": 25.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-05T15:52:44", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "VT261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 0.5094, "open_interest": 29.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0027, "vega": 0.0124, "theta": -0.0116, "rho": -0.0011, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T14:17:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120C00132000", "bid": 22.3, "bid_size": 33.0, "ask": 24.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0034, "vega": 0.015, "theta": -0.0101, "rho": 0.0707, "theo": 23.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.41, "last_trade_time": "2026-09-29T15:25:39", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VT261120P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.3982, "open_interest": 17.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0034, "vega": 0.0152, "theta": -0.0136, "rho": -0.0014, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T15:07:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VT261120C00133000", "bid": 21.3, "bid_size": 39.0, "ask": 24.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0039, "vega": 0.0166, "theta": -0.0113, "rho": 0.071, "theo": 22.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-07-17T10:18:50", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VT261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 75.0, "iv": 0.4501, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0039, "vega": 0.0168, "theta": -0.0148, "rho": -0.0015, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-06T14:24:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VT261120C00134000", "bid": 21.1, "bid_size": 13.0, "ask": 23.6, "ask_size": 70.0, "iv": 0.5005, "open_interest": 6.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0044, "vega": 0.0184, "theta": -0.0127, "rho": 0.0714, "theo": 21.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-05-14T09:30:08", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "VT261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 256.0, "iv": 0.541, "open_interest": 22.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0044, "vega": 0.0185, "theta": -0.016, "rho": -0.0017, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T13:11:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120C00135000", "bid": 20.3, "bid_size": 11.0, "ask": 22.7, "ask_size": 68.0, "iv": 0.5083, "open_interest": 18.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.005, "vega": 0.0204, "theta": -0.0142, "rho": 0.0717, "theo": 20.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-10-27T15:33:24", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VT261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.3145, "open_interest": 62.0, "volume": 2.0, "delta": -0.0246, "gamma": 0.005, "vega": 0.0205, "theta": -0.0174, "rho": -0.0019, "theo": 0.1047, "change": -0.255, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:40:33", "percent_change": -68.0, "prev_day_close": 0.0750000029802322}, {"option": "VT261120C00136000", "bid": 19.2, "bid_size": 15.0, "ask": 21.7, "ask_size": 65.0, "iv": 0.4796, "open_interest": 10.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0057, "vega": 0.0226, "theta": -0.0158, "rho": 0.0719, "theo": 19.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-08-18T11:33:31", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "VT261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 216.0, "iv": 0.4046, "open_interest": 11.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0057, "vega": 0.023, "theta": -0.0189, "rho": -0.0022, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-03-27T14:19:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120C00137000", "bid": 17.8, "bid_size": 15.0, "ask": 20.7, "ask_size": 62.0, "iv": 0.4233, "open_interest": 10.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0065, "vega": 0.0251, "theta": -0.0176, "rho": 0.0722, "theo": 18.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-06-15T14:29:51", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "VT261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 0.3872, "open_interest": 12.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0066, "vega": 0.0253, "theta": -0.0205, "rho": -0.0024, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T09:30:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120C00138000", "bid": 17.4, "bid_size": 10.0, "ask": 19.7, "ask_size": 71.0, "iv": 0.4561, "open_interest": 5.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0074, "vega": 0.0279, "theta": -0.0194, "rho": 0.0723, "theo": 17.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-10-30T13:44:40", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "VT261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 118.0, "iv": 0.4609, "open_interest": 67.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0075, "vega": 0.028, "theta": -0.0223, "rho": -0.0028, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-11T15:48:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120C00139000", "bid": 15.5, "bid_size": 29.0, "ask": 18.7, "ask_size": 68.0, "iv": 0.3555, "open_interest": 5.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0084, "vega": 0.031, "theta": -0.0215, "rho": 0.0724, "theo": 16.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-09-25T13:13:56", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "VT261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 0.3731, "open_interest": 6.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0086, "vega": 0.0315, "theta": -0.0242, "rho": -0.0032, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-07-28T15:44:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VT261120C00140000", "bid": 15.3, "bid_size": 6.0, "ask": 17.8, "ask_size": 59.0, "iv": 0.4155, "open_interest": 7.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0097, "vega": 0.0345, "theta": -0.0236, "rho": 0.0725, "theo": 15.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-27T15:36:42", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "VT261120P00140000", "bid": 0.05, "bid_size": 22.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.276, "open_interest": 59.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0098, "vega": 0.0348, "theta": -0.0263, "rho": -0.0036, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:42:35", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VT261120C00141000", "bid": 14.3, "bid_size": 11.0, "ask": 16.8, "ask_size": 68.0, "iv": 0.3952, "open_interest": 8.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0111, "vega": 0.0384, "theta": -0.026, "rho": 0.0725, "theo": 14.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-10-19T09:56:09", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "VT261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 0.3175, "open_interest": 10.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0113, "vega": 0.0386, "theta": -0.0286, "rho": -0.0041, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T09:56:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120C00142000", "bid": 13.5, "bid_size": 10.0, "ask": 15.2, "ask_size": 66.0, "iv": 0.3451, "open_interest": 2.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0128, "vega": 0.0427, "theta": -0.0285, "rho": 0.0723, "theo": 13.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-06-05T10:01:26", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VT261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 233.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.013, "vega": 0.0433, "theta": -0.031, "rho": -0.0047, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120C00143000", "bid": 12.4, "bid_size": 20.0, "ask": 14.2, "ask_size": 108.0, "iv": 0.3178, "open_interest": 4.0, "volume": 2.0, "delta": 0.932, "gamma": 0.0147, "vega": 0.0476, "theta": -0.0312, "rho": 0.0721, "theo": 13.0058, "change": 0.04, "open": 12.99, "high": 12.99, "low": 12.99, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-11-02T15:12:13", "percent_change": 0.308878, "prev_day_close": 13.8499999046326}, {"option": "VT261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.2824, "open_interest": 5.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0149, "vega": 0.0479, "theta": -0.0337, "rho": -0.0054, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T09:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120C00144000", "bid": 11.6, "bid_size": 10.0, "ask": 13.3, "ask_size": 65.0, "iv": 0.3202, "open_interest": 4.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0169, "vega": 0.0529, "theta": -0.0342, "rho": 0.0717, "theo": 12.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.88, "last_trade_time": "2026-10-06T12:45:36", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VT261120P00144000", "bid": 0.2, "bid_size": 16.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.2504, "open_interest": 63.0, "volume": 5.0, "delta": -0.082, "gamma": 0.0172, "vega": 0.0538, "theta": -0.0365, "rho": -0.0062, "theo": 0.3285, "change": -0.075, "open": 0.22, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:42:42", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "VT261120C00145000", "bid": 10.4, "bid_size": 15.0, "ask": 12.3, "ask_size": 189.0, "iv": 0.2862, "open_interest": 85.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0195, "vega": 0.0589, "theta": -0.0372, "rho": 0.0712, "theo": 11.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-10-23T14:01:36", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VT261120P00145000", "bid": 0.25, "bid_size": 39.0, "ask": 0.65, "ask_size": 51.0, "iv": 0.2595, "open_interest": 157.0, "volume": 9.0, "delta": -0.0949, "gamma": 0.0198, "vega": 0.0594, "theta": -0.0395, "rho": -0.0071, "theo": 0.3791, "change": -0.17, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T12:38:39", "percent_change": -37.7778, "prev_day_close": 0.349999994039536}, {"option": "VT261120C00146000", "bid": 9.8, "bid_size": 10.0, "ask": 11.8, "ask_size": 161.0, "iv": 0.3216, "open_interest": 4.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0225, "vega": 0.0655, "theta": -0.0405, "rho": 0.0704, "theo": 10.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-09-29T15:24:39", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "VT261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.2159, "open_interest": 5.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0229, "vega": 0.0665, "theta": -0.0428, "rho": -0.0082, "theo": 0.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-16T15:29:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VT261120C00147000", "bid": 8.8, "bid_size": 10.0, "ask": 11.1, "ask_size": 177.0, "iv": 0.3156, "open_interest": 50.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0259, "vega": 0.0727, "theta": -0.0439, "rho": 0.0694, "theo": 9.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-07-29T10:43:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VT261120P00147000", "bid": 0.25, "bid_size": 40.0, "ask": 0.65, "ask_size": 33.0, "iv": 0.2223, "open_interest": 10.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0264, "vega": 0.0734, "theta": -0.0461, "rho": -0.0094, "theo": 0.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:17:17", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VT261120C00148000", "bid": 7.9, "bid_size": 10.0, "ask": 10.0, "ask_size": 174.0, "iv": 0.2926, "open_interest": 9.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0298, "vega": 0.0806, "theta": -0.0474, "rho": 0.0682, "theo": 8.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-10-13T14:36:40", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VT261120P00148000", "bid": 0.2, "bid_size": 158.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.2069, "open_interest": 65.0, "volume": 16.0, "delta": -0.1496, "gamma": 0.0305, "vega": 0.082, "theta": -0.0496, "rho": -0.011, "theo": 0.5948, "change": -0.085, "open": 0.44, "high": 0.54, "low": 0.41, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T12:47:42", "percent_change": -13.6, "prev_day_close": 0.475000001490116}, {"option": "VT261120C00149000", "bid": 7.0, "bid_size": 12.0, "ask": 9.3, "ask_size": 174.0, "iv": 0.2885, "open_interest": 16.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0343, "vega": 0.089, "theta": -0.0509, "rho": 0.0666, "theo": 7.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-07T11:46:41", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "VT261120P00149000", "bid": 0.35, "bid_size": 114.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.2025, "open_interest": 17.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0353, "vega": 0.0899, "theta": -0.0533, "rho": -0.0126, "theo": 0.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T14:55:50", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "VT261120C00150000", "bid": 6.2, "bid_size": 10.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.2011, "open_interest": 76.0, "volume": 4.0, "delta": 0.8013, "gamma": 0.0394, "vega": 0.0979, "theta": -0.0544, "rho": 0.0646, "theo": 6.5465, "change": 0.3, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T14:29:57", "percent_change": 4.47761, "prev_day_close": 6.5}, {"option": "VT261120P00150000", "bid": 0.55, "bid_size": 99.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.2034, "open_interest": 313.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0406, "vega": 0.0994, "theta": -0.0568, "rho": -0.0148, "theo": 0.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T15:46:03", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "VT261120C00151000", "bid": 5.4, "bid_size": 10.0, "ask": 7.0, "ask_size": 176.0, "iv": 0.2434, "open_interest": 91.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0449, "vega": 0.1071, "theta": -0.0576, "rho": 0.0621, "theo": 5.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-10-07T10:17:08", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VT261120P00151000", "bid": 0.35, "bid_size": 167.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.1809, "open_interest": 41.0, "volume": 5.0, "delta": -0.2422, "gamma": 0.0465, "vega": 0.1084, "theta": -0.0602, "rho": -0.0171, "theo": 0.9778, "change": -0.36, "open": 0.7, "high": 0.74, "low": 0.7, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T12:36:23", "percent_change": -32.7273, "prev_day_close": 0.799999997019768}, {"option": "VT261120C00152000", "bid": 3.5, "bid_size": 185.0, "ask": 6.5, "ask_size": 176.0, "iv": 0.2005, "open_interest": 82.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0509, "vega": 0.1161, "theta": -0.0605, "rho": 0.059, "theo": 4.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-10-22T14:39:32", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VT261120P00152000", "bid": 0.7, "bid_size": 132.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.1822, "open_interest": 66.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0528, "vega": 0.117, "theta": -0.0633, "rho": -0.0195, "theo": 1.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T15:46:03", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VT261120C00153000", "bid": 2.65, "bid_size": 98.0, "ask": 5.4, "ask_size": 100.0, "iv": 0.1762, "open_interest": 2.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.057, "vega": 0.1246, "theta": -0.0627, "rho": 0.0554, "theo": 4.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-16T15:18:07", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "VT261120P00153000", "bid": 0.5, "bid_size": 84.0, "ask": 2.6, "ask_size": 96.0, "iv": 0.1947, "open_interest": 36.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0594, "vega": 0.1255, "theta": -0.0657, "rho": -0.0222, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T15:14:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VT261120C00154000", "bid": 2.1, "bid_size": 179.0, "ask": 4.8, "ask_size": 165.0, "iv": 0.1808, "open_interest": 2.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.0628, "vega": 0.1316, "theta": -0.064, "rho": 0.0511, "theo": 3.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T10:03:15", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "VT261120P00154000", "bid": 1.0, "bid_size": 150.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.1635, "open_interest": 39.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0659, "vega": 0.1322, "theta": -0.0673, "rho": -0.0251, "theo": 1.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T15:46:03", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VT261120C00155000", "bid": 2.55, "bid_size": 12.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.1768, "open_interest": 233.0, "volume": 5.0, "delta": 0.5599, "gamma": 0.0678, "vega": 0.1363, "theta": -0.064, "rho": 0.0461, "theo": 2.712, "change": 0.29, "open": 3.67, "high": 3.67, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-02T15:38:13", "percent_change": 11.6, "prev_day_close": 2.82499992847443}, {"option": "VT261120P00155000", "bid": 1.9, "bid_size": 90.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.1774, "open_interest": 169.0, "volume": 8.0, "delta": -0.4606, "gamma": 0.0717, "vega": 0.1357, "theta": -0.0677, "rho": -0.0281, "theo": 2.0294, "change": -0.25, "open": 1.65, "high": 2.2, "low": 1.65, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:40:09", "percent_change": -10.2041, "prev_day_close": 2.15000003576279}, {"option": "VT261120C00156000", "bid": 2.0, "bid_size": 10.0, "ask": 3.1, "ask_size": 142.0, "iv": 0.1937, "open_interest": 4.0, "volume": 0.0, "delta": 0.491, "gamma": 0.071, "vega": 0.1377, "theta": -0.0625, "rho": 0.0405, "theo": 2.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T15:48:52", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VT261120P00156000", "bid": 1.1, "bid_size": 192.0, "ask": 3.7, "ask_size": 133.0, "iv": 0.1582, "open_interest": 29.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.076, "vega": 0.1351, "theta": -0.0666, "rho": -0.0308, "theo": 2.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T12:46:56", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VT261120C00157000", "bid": 1.05, "bid_size": 159.0, "ask": 2.15, "ask_size": 110.0, "iv": 0.1565, "open_interest": 12.0, "volume": 5.0, "delta": 0.4184, "gamma": 0.0718, "vega": 0.135, "theta": -0.0593, "rho": 0.0346, "theo": 1.6135, "change": 0.45, "open": 2.65, "high": 2.65, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:45:14", "percent_change": 29.0323, "prev_day_close": 1.60000002384186}, {"option": "VT261120P00157000", "bid": 2.7, "bid_size": 111.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.1631, "open_interest": 80.0, "volume": 6.0, "delta": -0.6143, "gamma": 0.078, "vega": 0.1293, "theta": -0.064, "rho": -0.033, "theo": 2.9778, "change": -0.43, "open": 2.67, "high": 3.12, "low": 2.67, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-02T15:33:35", "percent_change": -12.1127, "prev_day_close": 3.125}, {"option": "VT261120C00158000", "bid": 0.5, "bid_size": 167.0, "ask": 1.9, "ask_size": 135.0, "iv": 0.1539, "open_interest": 60.0, "volume": 38.0, "delta": 0.3456, "gamma": 0.0694, "vega": 0.1278, "theta": -0.0545, "rho": 0.0286, "theo": 1.1961, "change": 0.3, "open": 1.5, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:16:29", "percent_change": 28.5714, "prev_day_close": 1.32499998807907}, {"option": "VT261120P00158000", "bid": 2.15, "bid_size": 132.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.1094, "open_interest": 24.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0775, "vega": 0.118, "theta": -0.0602, "rho": -0.0321, "theo": 3.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VT261120C00159000", "bid": 0.5, "bid_size": 139.0, "ask": 1.65, "ask_size": 150.0, "iv": 0.1686, "open_interest": 64.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0641, "vega": 0.1166, "theta": -0.0485, "rho": 0.023, "theo": 0.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T12:48:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "VT261120P00159000", "bid": 3.0, "bid_size": 110.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0743, "vega": 0.1007, "theta": -0.0557, "rho": -0.0304, "theo": 4.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T11:43:40", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VT261120C00160000", "bid": 0.6, "bid_size": 13.0, "ask": 0.9, "ask_size": 57.0, "iv": 0.1623, "open_interest": 331.0, "volume": 42.0, "delta": 0.2165, "gamma": 0.0566, "vega": 0.1029, "theta": -0.042, "rho": 0.018, "theo": 0.6217, "change": 0.1, "open": 0.9, "high": 0.99, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:09:57", "percent_change": 16.6667, "prev_day_close": 0.675000011920929}, {"option": "VT261120P00160000", "bid": 3.8, "bid_size": 81.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 362.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0673, "vega": 0.079, "theta": -0.0505, "rho": -0.0264, "theo": 5.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T13:33:42", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VT261120C00161000", "bid": 0.35, "bid_size": 22.0, "ask": 0.65, "ask_size": 46.0, "iv": 0.1565, "open_interest": 67.0, "volume": 7.0, "delta": 0.1662, "gamma": 0.048, "vega": 0.0882, "theta": -0.0355, "rho": 0.0138, "theo": 0.4433, "change": 0.195, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T12:30:31", "percent_change": 60.0, "prev_day_close": 0.499999985098839}, {"option": "VT261120P00161000", "bid": 4.7, "bid_size": 82.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0628, "vega": 0.0556, "theta": -0.0429, "rho": -0.0175, "theo": 6.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-19T13:28:45", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VT261120C00162000", "bid": 0.15, "bid_size": 26.0, "ask": 0.95, "ask_size": 236.0, "iv": 0.1806, "open_interest": 272.0, "volume": 144.0, "delta": 0.1262, "gamma": 0.0396, "vega": 0.074, "theta": -0.0296, "rho": 0.0104, "theo": 0.3172, "change": 0.475, "open": 0.45, "high": 0.7, "low": 0.4, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:02:57", "percent_change": 211.111, "prev_day_close": 0.549999997019768}, {"option": "VT261120P00162000", "bid": 5.5, "bid_size": 50.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0492, "vega": 0.0311, "theta": -0.0371, "rho": -0.012, "theo": 6.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-15T15:30:16", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VT261120C00163000", "bid": 0.15, "bid_size": 31.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.157, "open_interest": 361.0, "volume": 2.0, "delta": 0.0956, "gamma": 0.0319, "vega": 0.0612, "theta": -0.0244, "rho": 0.0079, "theo": 0.2291, "change": 0.25, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:04:19", "percent_change": 166.667, "prev_day_close": 0.25}, {"option": "VT261120P00163000", "bid": 5.8, "bid_size": 35.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0212, "vega": 0.0099, "theta": -0.0383, "rho": -0.0034, "theo": 7.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-24T15:18:50", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VT261120C00164000", "bid": 0.1, "bid_size": 13.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.1627, "open_interest": 114.0, "volume": 1.0, "delta": 0.073, "gamma": 0.0256, "vega": 0.0504, "theta": -0.0202, "rho": 0.006, "theo": 0.1688, "change": 0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:40:10", "percent_change": 200.0, "prev_day_close": 0.200000006705523}, {"option": "VT261120P00164000", "bid": 6.8, "bid_size": 37.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0049, "vega": 0.0012, "theta": -0.0398, "rho": 0.0, "theo": 8.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-16T14:35:27", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VT261120C00165000", "bid": 0.05, "bid_size": 17.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.1598, "open_interest": 227.0, "volume": 5.0, "delta": 0.0557, "gamma": 0.0203, "vega": 0.0413, "theta": -0.0166, "rho": 0.0046, "theo": 0.1253, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:33:35", "percent_change": 10.0, "prev_day_close": 0.125000001862645}, {"option": "VT261120P00165000", "bid": 8.5, "bid_size": 31.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 9.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-07T09:32:46", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "VT261120C00166000", "bid": 0.05, "bid_size": 16.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.1911, "open_interest": 123.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.016, "vega": 0.0337, "theta": -0.0137, "rho": 0.0035, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T15:07:26", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "VT261120P00166000", "bid": 9.5, "bid_size": 31.0, "ask": 11.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 10.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T10:23:08", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "VT261120C00167000", "bid": 0.05, "bid_size": 4.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.1858, "open_interest": 183.0, "volume": 2.0, "delta": 0.0333, "gamma": 0.0127, "vega": 0.0277, "theta": -0.0114, "rho": 0.0027, "theo": 0.0722, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:07:14", "percent_change": -33.3333, "prev_day_close": 0.125000001862645}, {"option": "VT261120P00167000", "bid": 10.5, "bid_size": 30.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 11.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VT261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 0.2573, "open_interest": 22.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0101, "vega": 0.0228, "theta": -0.0094, "rho": 0.0021, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T10:12:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VT261120P00168000", "bid": 10.8, "bid_size": 21.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 12.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VT261120C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.2109, "open_interest": 4.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0081, "vega": 0.0188, "theta": -0.0079, "rho": 0.0017, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:07:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VT261120P00169000", "bid": 12.6, "bid_size": 30.0, "ask": 14.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 13.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.2231, "open_interest": 635.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0065, "vega": 0.0156, "theta": -0.0067, "rho": 0.0013, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T14:49:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VT261120P00170000", "bid": 12.8, "bid_size": 21.0, "ask": 15.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 14.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-06-01T10:36:31", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VT261120C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 115.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0053, "vega": 0.013, "theta": -0.0056, "rho": 0.0011, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-05T09:30:14", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120P00171000", "bid": 14.6, "bid_size": 31.0, "ask": 16.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 15.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "VT261120C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.3096, "open_interest": 1.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0043, "vega": 0.0109, "theta": -0.0048, "rho": 0.0009, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T15:34:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120P00172000", "bid": 14.8, "bid_size": 29.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 16.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "VT261120C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 43.0, "iv": 0.2752, "open_interest": 25.0, "volume": 1.0, "delta": 0.0088, "gamma": 0.0035, "vega": 0.0092, "theta": -0.0041, "rho": 0.0007, "theo": 0.0188, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:51:50", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "VT261120P00173000", "bid": 15.8, "bid_size": 29.0, "ask": 18.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 17.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "VT261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 276.0, "iv": 0.4188, "open_interest": 16.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0029, "vega": 0.0078, "theta": -0.0036, "rho": 0.0006, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:25:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00174000", "bid": 16.8, "bid_size": 29.0, "ask": 19.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 18.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "VT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 268.0, "iv": 0.3497, "open_interest": 161.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0024, "vega": 0.0066, "theta": -0.0031, "rho": 0.0005, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:45:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120P00175000", "bid": 18.6, "bid_size": 29.0, "ask": 20.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 19.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.24, "last_trade_time": "2026-05-01T14:25:13", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "VT261120C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 110.0, "iv": 0.4486, "open_interest": 4.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.002, "vega": 0.0057, "theta": -0.0027, "rho": 0.0004, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:40:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00176000", "bid": 19.6, "bid_size": 29.0, "ask": 21.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 20.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "VT261120C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 119.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0017, "vega": 0.0049, "theta": -0.0023, "rho": 0.0003, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00177000", "bid": 20.6, "bid_size": 31.0, "ask": 22.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 21.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "VT261120C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 107.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0014, "vega": 0.0042, "theta": -0.002, "rho": 0.0003, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120P00178000", "bid": 20.8, "bid_size": 21.0, "ask": 24.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 22.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "VT261120C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 114.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0018, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120P00179000", "bid": 21.8, "bid_size": 21.0, "ask": 24.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 23.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "VT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 104.0, "iv": 0.3805, "open_interest": 240.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0032, "theta": -0.0016, "rho": 0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-20T12:44:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VT261120P00180000", "bid": 23.6, "bid_size": 25.0, "ask": 26.4, "ask_size": 48.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 24.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "VT261120C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0014, "rho": 0.0002, "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": 0.375}, {"option": "VT261120P00181000", "bid": 23.8, "bid_size": 20.0, "ask": 27.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 25.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "VT261120C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 108.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0012, "rho": 0.0002, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00182000", "bid": 24.8, "bid_size": 21.0, "ask": 28.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 26.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "VT261120C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0011, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120P00183000", "bid": 26.6, "bid_size": 25.0, "ask": 29.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 27.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "VT261120C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0019, "theta": -0.001, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00184000", "bid": 27.6, "bid_size": 26.0, "ask": 29.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 28.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "VT261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.4964, "open_interest": 8.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0009, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:55:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VT261120P00185000", "bid": 28.6, "bid_size": 26.0, "ask": 30.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 29.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.43, "last_trade_time": "2026-06-15T14:29:51", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "VT261120C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 106.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0008, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VT261120P00186000", "bid": 29.6, "bid_size": 25.0, "ask": 32.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 30.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "VT261120C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "VT261120P00187000", "bid": 30.6, "bid_size": 25.0, "ask": 32.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 31.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "VT261120C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 106.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00188000", "bid": 31.6, "bid_size": 25.0, "ask": 34.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 32.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "VT261120C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 109.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120P00189000", "bid": 32.6, "bid_size": 25.0, "ask": 35.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 33.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "VT261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0005, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261120P00190000", "bid": 33.6, "bid_size": 25.0, "ask": 36.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 34.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "VT261120C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 112.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00191000", "bid": 33.8, "bid_size": 21.0, "ask": 37.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 35.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "VT261120C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 116.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120P00192000", "bid": 35.6, "bid_size": 29.0, "ask": 38.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 36.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "VT261120C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 104.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VT261120P00193000", "bid": 35.8, "bid_size": 21.0, "ask": 38.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 37.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "VT261120C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 99.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00194000", "bid": 36.8, "bid_size": 21.0, "ask": 40.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 38.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "VT261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 104.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VT261120P00195000", "bid": 38.6, "bid_size": 29.0, "ask": 41.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 39.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "VT261218C00145000", "bid": 10.8, "bid_size": 56.0, "ask": 13.5, "ask_size": 91.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0203, "vega": 0.136, "theta": -0.0293, "rho": 0.1558, "theo": 12.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VT261218P00145000", "bid": 0.7, "bid_size": 13.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.2186, "open_interest": 18.0, "volume": 3.0, "delta": -0.163, "gamma": 0.0208, "vega": 0.1374, "theta": -0.0319, "rho": -0.03, "theo": 1.0435, "change": -0.175, "open": 0.74, "high": 1.1, "low": 0.7, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:40:39", "percent_change": -13.7255, "prev_day_close": 1.07500001788139}, {"option": "VT261218C00148000", "bid": 8.2, "bid_size": 82.0, "ask": 10.9, "ask_size": 157.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0266, "vega": 0.1626, "theta": -0.033, "rho": 0.148, "theo": 9.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VT261218P00148000", "bid": 1.0, "bid_size": 56.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.1983, "open_interest": 5.0, "volume": 2.0, "delta": -0.2198, "gamma": 0.0274, "vega": 0.164, "theta": -0.0353, "rho": -0.0392, "theo": 1.3985, "change": -0.225, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T11:40:05", "percent_change": -16.3636, "prev_day_close": 1.30000001192093}, {"option": "VT261218C00149000", "bid": 7.8, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0291, "vega": 0.172, "theta": -0.0341, "rho": 0.1444, "theo": 8.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VT261218P00149000", "bid": 0.95, "bid_size": 59.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.1981, "open_interest": 2.0, "volume": 2.0, "delta": -0.2435, "gamma": 0.03, "vega": 0.1734, "theta": -0.0364, "rho": -0.043, "theo": 1.5497, "change": -0.165, "open": 1.05, "high": 1.26, "low": 1.05, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T13:39:50", "percent_change": -11.5789, "prev_day_close": 1.45000001788139}, {"option": "VT261218C00150000", "bid": 6.6, "bid_size": 77.0, "ask": 9.8, "ask_size": 181.0, "iv": 0.2095, "open_interest": 1.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0317, "vega": 0.1811, "theta": -0.0351, "rho": 0.1404, "theo": 7.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-29T15:53:25", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VT261218P00150000", "bid": 1.45, "bid_size": 9.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.192, "open_interest": 59.0, "volume": 3.0, "delta": -0.2701, "gamma": 0.0328, "vega": 0.1828, "theta": -0.0374, "rho": -0.047, "theo": 1.7235, "change": -0.35, "open": 1.27, "high": 1.7, "low": 1.27, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:27:10", "percent_change": -17.0732, "prev_day_close": 1.72500002384186}, {"option": "VT261218C00151000", "bid": 5.8, "bid_size": 75.0, "ask": 8.5, "ask_size": 160.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0343, "vega": 0.1902, "theta": -0.036, "rho": 0.1356, "theo": 6.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VT261218P00151000", "bid": 1.3, "bid_size": 83.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.1862, "open_interest": 14.0, "volume": 3.0, "delta": -0.2999, "gamma": 0.0357, "vega": 0.1916, "theta": -0.0382, "rho": -0.0516, "theo": 1.9215, "change": -0.85, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:14:44", "percent_change": -29.8246, "prev_day_close": 1.77499997615814}, {"option": "VT261218C00152000", "bid": 5.0, "bid_size": 73.0, "ask": 7.8, "ask_size": 142.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0371, "vega": 0.1987, "theta": -0.0367, "rho": 0.1302, "theo": 6.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VT261218P00152000", "bid": 1.85, "bid_size": 51.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.1814, "open_interest": 15.0, "volume": 2.0, "delta": -0.3332, "gamma": 0.0387, "vega": 0.2001, "theta": -0.039, "rho": -0.0562, "theo": 2.1503, "change": -0.1, "open": 1.85, "high": 2.2, "low": 1.85, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:42:03", "percent_change": -4.34783, "prev_day_close": 2.45000004768372}, {"option": "VT261218C00153000", "bid": 4.1, "bid_size": 103.0, "ask": 7.2, "ask_size": 141.0, "iv": 0.1791, "open_interest": 21.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0398, "vega": 0.2064, "theta": -0.0371, "rho": 0.1239, "theo": 5.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T09:50:07", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VT261218P00153000", "bid": 1.35, "bid_size": 92.0, "ask": 3.9, "ask_size": 129.0, "iv": 0.1801, "open_interest": 2.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0417, "vega": 0.2072, "theta": -0.0395, "rho": -0.0613, "theo": 2.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-28T12:54:54", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "VT261218C00154000", "bid": 3.8, "bid_size": 59.0, "ask": 6.7, "ask_size": 154.0, "iv": 0.188, "open_interest": 1.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0423, "vega": 0.2127, "theta": -0.0373, "rho": 0.117, "theo": 4.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-10-20T10:08:40", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "VT261218P00154000", "bid": 2.0, "bid_size": 91.0, "ask": 3.9, "ask_size": 107.0, "iv": 0.1757, "open_interest": 15.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.0446, "vega": 0.213, "theta": -0.0397, "rho": -0.0662, "theo": 2.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T14:17:13", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VT261218C00155000", "bid": 3.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 77.0, "iv": 0.1671, "open_interest": 4.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0446, "vega": 0.2174, "theta": -0.0372, "rho": 0.1093, "theo": 4.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-20T12:56:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VT261218P00155000", "bid": 2.25, "bid_size": 100.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.1557, "open_interest": 17.0, "volume": 2.0, "delta": -0.4561, "gamma": 0.0474, "vega": 0.2166, "theta": -0.0397, "rho": -0.0705, "theo": 3.0669, "change": -0.45, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:33:11", "percent_change": -12.0, "prev_day_close": 2.97500002384186}, {"option": "VT261218C00156000", "bid": 3.1, "bid_size": 8.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.1586, "open_interest": 47.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.0464, "vega": 0.2197, "theta": -0.0367, "rho": 0.101, "theo": 3.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T13:42:49", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VT261218P00156000", "bid": 2.85, "bid_size": 60.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.1557, "open_interest": 2.0, "volume": 1.0, "delta": -0.5048, "gamma": 0.0497, "vega": 0.2175, "theta": -0.0394, "rho": -0.0763, "theo": 3.4726, "change": -0.75, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T12:48:02", "percent_change": -17.8571, "prev_day_close": 3.47499990463257}, {"option": "VT261218C00157000", "bid": 2.45, "bid_size": 11.0, "ask": 4.1, "ask_size": 134.0, "iv": 0.1674, "open_interest": 4.0, "volume": 3.0, "delta": 0.4704, "gamma": 0.0474, "vega": 0.2194, "theta": -0.0358, "rho": 0.092, "theo": 2.9312, "change": 0.25, "open": 3.34, "high": 3.34, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:03:53", "percent_change": 8.19672, "prev_day_close": 3.34999990463257}, {"option": "VT261218P00157000", "bid": 3.3, "bid_size": 56.0, "ask": 5.4, "ask_size": 109.0, "iv": 0.1709, "open_interest": 6.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0515, "vega": 0.2148, "theta": -0.0386, "rho": -0.0796, "theo": 3.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T15:25:21", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VT261218C00158000", "bid": 2.1, "bid_size": 6.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.149, "open_interest": 2.0, "volume": 1.0, "delta": 0.422, "gamma": 0.0477, "vega": 0.2159, "theta": -0.0345, "rho": 0.0827, "theo": 2.4378, "change": 0.1, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:10:32", "percent_change": 4.16667, "prev_day_close": 2.44999992847443}, {"option": "VT261218P00158000", "bid": 3.4, "bid_size": 100.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.1402, "open_interest": 3.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0525, "vega": 0.2078, "theta": -0.0376, "rho": -0.0809, "theo": 4.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T09:30:17", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "VT261218C00159000", "bid": 0.85, "bid_size": 102.0, "ask": 3.0, "ask_size": 140.0, "iv": 0.1419, "open_interest": 1.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.047, "vega": 0.2094, "theta": -0.0328, "rho": 0.0734, "theo": 2.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T13:25:23", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VT261218P00159000", "bid": 3.9, "bid_size": 86.0, "ask": 6.9, "ask_size": 109.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0525, "vega": 0.1983, "theta": -0.0362, "rho": -0.0839, "theo": 5.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VT261218C00160000", "bid": 0.55, "bid_size": 102.0, "ask": 3.5, "ask_size": 166.0, "iv": 0.163, "open_interest": 14.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0453, "vega": 0.2, "theta": -0.0308, "rho": 0.0643, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:48:24", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "VT261218P00160000", "bid": 4.6, "bid_size": 49.0, "ask": 7.5, "ask_size": 111.0, "iv": 0.1606, "open_interest": 23.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0517, "vega": 0.1834, "theta": -0.0344, "rho": -0.0833, "theo": 5.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T13:54:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VT261218C00161000", "bid": 1.15, "bid_size": 9.0, "ask": 1.95, "ask_size": 93.0, "iv": 0.1542, "open_interest": 9.0, "volume": 3.0, "delta": 0.2826, "gamma": 0.0428, "vega": 0.1881, "theta": -0.0287, "rho": 0.0556, "theo": 1.3359, "change": 0.275, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T10:48:55", "percent_change": 20.0, "prev_day_close": 1.55000001192093}, {"option": "VT261218P00161000", "bid": 5.3, "bid_size": 30.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.1501, "open_interest": 20.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0501, "vega": 0.1623, "theta": -0.0327, "rho": -0.0784, "theo": 6.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T13:54:59", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VT261218C00162000", "bid": 0.6, "bid_size": 12.0, "ask": 1.6, "ask_size": 91.0, "iv": 0.1433, "open_interest": 12.0, "volume": 4.0, "delta": 0.2424, "gamma": 0.0397, "vega": 0.1747, "theta": -0.0264, "rho": 0.0478, "theo": 1.0858, "change": -0.74, "open": 1.1, "high": 1.25, "low": 1.1, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T13:59:21", "percent_change": -40.0, "prev_day_close": 1.27500000596046}, {"option": "VT261218P00162000", "bid": 6.1, "bid_size": 30.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.1473, "open_interest": 1.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0479, "vega": 0.143, "theta": -0.031, "rho": -0.0682, "theo": 7.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-10-20T10:06:54", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VT261218C00163000", "bid": 0.7, "bid_size": 11.0, "ask": 1.55, "ask_size": 136.0, "iv": 0.1576, "open_interest": 315.0, "volume": 2.0, "delta": 0.2067, "gamma": 0.0362, "vega": 0.1604, "theta": -0.0242, "rho": 0.0408, "theo": 0.884, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:59:21", "percent_change": 20.0, "prev_day_close": 1.12499997019768}, {"option": "VT261218P00163000", "bid": 6.4, "bid_size": 51.0, "ask": 9.7, "ask_size": 55.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0455, "vega": 0.1222, "theta": -0.0291, "rho": -0.0642, "theo": 8.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VT261218C00164000", "bid": 0.4, "bid_size": 12.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.1434, "open_interest": 15.0, "volume": 4.0, "delta": 0.1762, "gamma": 0.0326, "vega": 0.1462, "theta": -0.022, "rho": 0.0347, "theo": 0.724, "change": 0.25, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T09:49:14", "percent_change": 41.6667, "prev_day_close": 0.824999988079071}, {"option": "VT261218P00164000", "bid": 7.8, "bid_size": 51.0, "ask": 10.6, "ask_size": 52.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0412, "vega": 0.0935, "theta": -0.0272, "rho": -0.0521, "theo": 9.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "VT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 0.135, "open_interest": 59.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.029, "vega": 0.1323, "theta": -0.0199, "rho": 0.0295, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:47:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VT261218P00165000", "bid": 8.7, "bid_size": 47.0, "ask": 11.5, "ask_size": 56.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0386, "vega": 0.0738, "theta": -0.0255, "rho": -0.0369, "theo": 9.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "VT261218C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 99.0, "iv": 0.1984, "open_interest": 27.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0257, "vega": 0.119, "theta": -0.018, "rho": 0.025, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T14:34:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VT261218P00166000", "bid": 9.1, "bid_size": 24.0, "ask": 13.1, "ask_size": 28.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0366, "vega": 0.0491, "theta": -0.02, "rho": -0.0276, "theo": 10.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VT261218C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.1503, "open_interest": 1.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0226, "vega": 0.1069, "theta": -0.0163, "rho": 0.0213, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T11:52:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VT261218P00167000", "bid": 10.3, "bid_size": 28.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0249, "vega": 0.0269, "theta": -0.0213, "rho": 0.0, "theo": 11.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "VT261218C00168000", "bid": 0.25, "bid_size": 5.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.1546, "open_interest": 6.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0198, "vega": 0.0957, "theta": -0.0148, "rho": 0.0182, "theo": 0.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T09:44:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VT261218P00168000", "bid": 11.0, "bid_size": 25.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0091, "vega": 0.0028, "theta": -0.0294, "rho": 0.0, "theo": 12.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "VT261218C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 100.0, "iv": 0.2271, "open_interest": 2.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0173, "vega": 0.0859, "theta": -0.0134, "rho": 0.0156, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T13:04:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VT261218P00169000", "bid": 12.0, "bid_size": 22.0, "ask": 15.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 13.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 77.0, "iv": 0.1782, "open_interest": 5.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0152, "vega": 0.077, "theta": -0.0122, "rho": 0.0134, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:39:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VT261218P00170000", "bid": 12.9, "bid_size": 22.0, "ask": 16.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 14.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VT270219C00105000", "bid": 49.3, "bid_size": 5.0, "ask": 53.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0014, "vega": 0.0392, "theta": 0.0, "rho": 0.3063, "theo": 51.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-09-30T13:34:16", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "VT270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.3949, "open_interest": 1.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0014, "vega": 0.0396, "theta": -0.0063, "rho": -0.0087, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T15:50:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VT270219C00110000", "bid": 44.6, "bid_size": 5.0, "ask": 48.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0019, "vega": 0.0491, "theta": -0.0007, "rho": 0.3185, "theo": 46.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-09-14T15:07:23", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "VT270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 58.0, "iv": 0.4655, "open_interest": 2.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.002, "vega": 0.0496, "theta": -0.0074, "rho": -0.0112, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-01T09:30:11", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VT270219C00115000", "bid": 39.9, "bid_size": 4.0, "ask": 43.4, "ask_size": 21.0, "iv": 0.233, "open_interest": 16.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0026, "vega": 0.0618, "theta": -0.0026, "rho": 0.3298, "theo": 41.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-10-23T11:25:39", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "VT270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.423, "open_interest": 4.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0026, "vega": 0.0623, "theta": -0.0087, "rho": -0.0147, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T10:18:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VT270219C00120000", "bid": 35.0, "bid_size": 12.0, "ask": 38.6, "ask_size": 23.0, "iv": 0.2376, "open_interest": 18.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0035, "vega": 0.0776, "theta": -0.0048, "rho": 0.3398, "theo": 37.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-10-13T09:50:17", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "VT270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 58.0, "iv": 0.369, "open_interest": 7.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0036, "vega": 0.0787, "theta": -0.0102, "rho": -0.0193, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T15:49:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VT270219C00125000", "bid": 30.3, "bid_size": 14.0, "ask": 33.8, "ask_size": 25.0, "iv": 0.241, "open_interest": 20.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0048, "vega": 0.0976, "theta": -0.0072, "rho": 0.3478, "theo": 32.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.12, "last_trade_time": "2026-10-27T13:27:54", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "VT270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.287, "open_interest": 10.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0049, "vega": 0.0992, "theta": -0.012, "rho": -0.0256, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VT270219C00130000", "bid": 26.0, "bid_size": 11.0, "ask": 29.1, "ask_size": 38.0, "iv": 0.251, "open_interest": 93.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0066, "vega": 0.1231, "theta": -0.0098, "rho": 0.3531, "theo": 27.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.05, "last_trade_time": "2026-10-06T13:41:27", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "VT270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.2474, "open_interest": 20.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0068, "vega": 0.1249, "theta": -0.014, "rho": -0.0342, "theo": 0.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-19T14:09:16", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VT270219C00135000", "bid": 22.0, "bid_size": 8.0, "ask": 24.5, "ask_size": 51.0, "iv": 0.2532, "open_interest": 19.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0092, "vega": 0.1552, "theta": -0.0126, "rho": 0.3543, "theo": 22.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T13:44:40", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "VT270219P00135000", "bid": 0.7, "bid_size": 11.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.2309, "open_interest": 56.0, "volume": 2.0, "delta": -0.1061, "gamma": 0.0095, "vega": 0.1577, "theta": -0.0163, "rho": -0.0463, "theo": 1.0157, "change": 0.0, "open": 0.97, "high": 1.05, "low": 0.97, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T14:03:42", "percent_change": -1.13533e-06, "prev_day_close": 0.999999970197678}, {"option": "VT270219C00140000", "bid": 17.6, "bid_size": 3.0, "ask": 19.9, "ask_size": 42.0, "iv": 0.2309, "open_interest": 4.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0128, "vega": 0.1948, "theta": -0.0156, "rho": 0.3493, "theo": 18.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-10-14T14:29:56", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VT270219P00140000", "bid": 0.3, "bid_size": 122.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.1963, "open_interest": 12.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0134, "vega": 0.1982, "theta": -0.0188, "rho": -0.0633, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-30T13:53:32", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "VT270219C00145000", "bid": 13.1, "bid_size": 11.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.1746, "open_interest": 3.0, "volume": 2.0, "delta": 0.8002, "gamma": 0.0177, "vega": 0.2419, "theta": -0.0186, "rho": 0.3347, "theo": 13.9147, "change": -0.8, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:12:13", "percent_change": -5.7971, "prev_day_close": 13.6000003814697}, {"option": "VT270219P00145000", "bid": 1.7, "bid_size": 11.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.1942, "open_interest": 74.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0188, "vega": 0.247, "theta": -0.0215, "rho": -0.0874, "theo": 1.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T10:29:25", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "VT270219C00148000", "bid": 10.8, "bid_size": 11.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.185, "open_interest": 3.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0214, "vega": 0.2723, "theta": -0.0202, "rho": 0.3192, "theo": 11.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-27T14:06:06", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VT270219P00148000", "bid": 0.95, "bid_size": 119.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.1628, "open_interest": 19.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0228, "vega": 0.2775, "theta": -0.023, "rho": -0.1062, "theo": 2.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-10-21T11:29:46", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "VT270219C00149000", "bid": 9.1, "bid_size": 21.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.1667, "open_interest": 2.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0227, "vega": 0.2824, "theta": -0.0207, "rho": 0.3127, "theo": 10.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-25T15:02:54", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VT270219P00149000", "bid": 0.9, "bid_size": 77.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.157, "open_interest": 15.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0243, "vega": 0.2869, "theta": -0.0235, "rho": -0.1127, "theo": 2.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-19T14:08:42", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "VT270219C00150000", "bid": 8.8, "bid_size": 4.0, "ask": 11.7, "ask_size": 37.0, "iv": 0.1832, "open_interest": 15.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.024, "vega": 0.2922, "theta": -0.0211, "rho": 0.3052, "theo": 9.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-26T13:50:33", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VT270219P00150000", "bid": 1.1, "bid_size": 79.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.1636, "open_interest": 71.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0258, "vega": 0.2961, "theta": -0.0239, "rho": -0.1197, "theo": 2.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-22T13:22:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VT270219C00151000", "bid": 8.1, "bid_size": 11.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.1698, "open_interest": 4.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0253, "vega": 0.3015, "theta": -0.0215, "rho": 0.2972, "theo": 9.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-10-30T11:33:54", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VT270219P00151000", "bid": 1.8, "bid_size": 69.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0274, "vega": 0.3056, "theta": -0.0243, "rho": -0.1282, "theo": 3.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VT270219C00152000", "bid": 7.4, "bid_size": 3.0, "ask": 10.2, "ask_size": 28.0, "iv": 0.1771, "open_interest": 2.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0266, "vega": 0.3103, "theta": -0.0218, "rho": 0.2883, "theo": 8.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-24T12:39:11", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VT270219P00152000", "bid": 1.95, "bid_size": 71.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.1636, "open_interest": 1.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.029, "vega": 0.3134, "theta": -0.0246, "rho": -0.1355, "theo": 3.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-29T10:53:24", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "VT270219C00153000", "bid": 6.7, "bid_size": 9.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.1676, "open_interest": 3.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0279, "vega": 0.3184, "theta": -0.0221, "rho": 0.2784, "theo": 7.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-08T11:25:43", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VT270219P00153000", "bid": 2.15, "bid_size": 71.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.1557, "open_interest": 2.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0304, "vega": 0.3199, "theta": -0.0248, "rho": -0.1433, "theo": 3.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-07-28T09:37:11", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "VT270219C00154000", "bid": 5.4, "bid_size": 31.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.1561, "open_interest": 33.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0291, "vega": 0.3253, "theta": -0.0223, "rho": 0.2678, "theo": 6.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-10-23T10:37:29", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "VT270219P00154000", "bid": 2.5, "bid_size": 72.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.1555, "open_interest": 6.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0318, "vega": 0.3257, "theta": -0.0249, "rho": -0.1522, "theo": 4.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-10-28T13:40:51", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "VT270219C00155000", "bid": 5.3, "bid_size": 21.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.1638, "open_interest": 15.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0302, "vega": 0.331, "theta": -0.0224, "rho": 0.2563, "theo": 6.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-16T13:27:08", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VT270219P00155000", "bid": 2.75, "bid_size": 74.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1468, "open_interest": 2.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0331, "vega": 0.3291, "theta": -0.0249, "rho": -0.1595, "theo": 4.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-16T14:37:24", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "VT270219C00156000", "bid": 5.3, "bid_size": 10.0, "ask": 6.9, "ask_size": 45.0, "iv": 0.163, "open_interest": 41.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0311, "vega": 0.3351, "theta": -0.0224, "rho": 0.2441, "theo": 5.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T09:50:07", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VT270219P00156000", "bid": 3.6, "bid_size": 30.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.1614, "open_interest": 2.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0342, "vega": 0.3308, "theta": -0.0248, "rho": -0.1688, "theo": 4.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T15:08:30", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VT270219C00157000", "bid": 3.9, "bid_size": 61.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.1451, "open_interest": 14.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0318, "vega": 0.3375, "theta": -0.0223, "rho": 0.2313, "theo": 5.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-08T13:13:15", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "VT270219P00157000", "bid": 4.1, "bid_size": 56.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1424, "open_interest": 3.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.035, "vega": 0.3302, "theta": -0.0246, "rho": -0.1758, "theo": 5.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T13:40:13", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VT270219C00158000", "bid": 4.5, "bid_size": 20.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.156, "open_interest": 80.0, "volume": 21.0, "delta": 0.4927, "gamma": 0.0322, "vega": 0.338, "theta": -0.0221, "rho": 0.2179, "theo": 4.5739, "change": 0.65, "open": 5.1, "high": 5.1, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T12:41:53", "percent_change": 15.1163, "prev_day_close": 4.90000009536743}, {"option": "VT270219P00158000", "bid": 5.2, "bid_size": 34.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.1528, "open_interest": 4.0, "volume": 1.0, "delta": -0.5538, "gamma": 0.0356, "vega": 0.3271, "theta": -0.0243, "rho": -0.1824, "theo": 5.7381, "change": -0.25, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T12:41:53", "percent_change": -4.16667, "prev_day_close": 5.84999990463257}, {"option": "VT270219C00159000", "bid": 3.8, "bid_size": 10.0, "ask": 5.3, "ask_size": 42.0, "iv": 0.1586, "open_interest": 3.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.0324, "vega": 0.3365, "theta": -0.0218, "rho": 0.2044, "theo": 4.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-22T13:22:11", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "VT270219P00159000", "bid": 5.4, "bid_size": 49.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.1437, "open_interest": 8.0, "volume": 1.0, "delta": -0.5899, "gamma": 0.0359, "vega": 0.321, "theta": -0.0238, "rho": -0.1894, "theo": 6.2818, "change": -1.7, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T09:30:04", "percent_change": -26.1538, "prev_day_close": 6.20000004768372}, {"option": "VT270219C00160000", "bid": 3.1, "bid_size": 12.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.1409, "open_interest": 38.0, "volume": 2.0, "delta": 0.4285, "gamma": 0.0323, "vega": 0.3328, "theta": -0.0214, "rho": 0.1904, "theo": 3.6338, "change": 0.35, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T14:48:02", "percent_change": 10.1449, "prev_day_close": 3.64999997615814}, {"option": "VT270219P00160000", "bid": 5.8, "bid_size": 37.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.1395, "open_interest": 98.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.036, "vega": 0.3129, "theta": -0.0233, "rho": -0.1935, "theo": 6.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-16T11:51:05", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VT270219C00161000", "bid": 2.6, "bid_size": 11.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.1493, "open_interest": 135.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.032, "vega": 0.3272, "theta": -0.0209, "rho": 0.1768, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-09T12:34:03", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VT270219P00161000", "bid": 6.5, "bid_size": 40.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.1388, "open_interest": 3.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0359, "vega": 0.3011, "theta": -0.0228, "rho": -0.1971, "theo": 7.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VT270219C00162000", "bid": 2.4, "bid_size": 7.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.1509, "open_interest": 104.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0313, "vega": 0.3197, "theta": -0.0204, "rho": 0.1632, "theo": 2.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T15:40:59", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VT270219P00162000", "bid": 6.6, "bid_size": 31.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.144, "open_interest": 2.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0356, "vega": 0.2882, "theta": -0.0223, "rho": -0.1981, "theo": 8.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-08-17T13:17:46", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VT270219C00163000", "bid": 2.0, "bid_size": 11.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.1452, "open_interest": 48.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.0304, "vega": 0.3107, "theta": -0.0197, "rho": 0.1504, "theo": 2.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T14:30:37", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VT270219P00163000", "bid": 7.3, "bid_size": 33.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.141, "open_interest": 5.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0353, "vega": 0.2714, "theta": -0.0219, "rho": -0.194, "theo": 8.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-15T15:31:10", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VT270219C00164000", "bid": 1.85, "bid_size": 10.0, "ask": 2.95, "ask_size": 29.0, "iv": 0.1466, "open_interest": 22.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0293, "vega": 0.3003, "theta": -0.0191, "rho": 0.138, "theo": 2.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-30T11:35:51", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "VT270219P00164000", "bid": 8.0, "bid_size": 24.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0348, "vega": 0.2539, "theta": -0.0216, "rho": -0.1901, "theo": 9.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VT270219C00165000", "bid": 1.65, "bid_size": 10.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.1412, "open_interest": 62.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.028, "vega": 0.2889, "theta": -0.0184, "rho": 0.1264, "theo": 2.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-30T14:42:46", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "VT270219P00165000", "bid": 8.9, "bid_size": 20.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.1511, "open_interest": 2.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0348, "vega": 0.234, "theta": -0.0213, "rho": -0.1786, "theo": 10.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-12T09:30:31", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VT270219C00166000", "bid": 1.3, "bid_size": 11.0, "ask": 2.35, "ask_size": 24.0, "iv": 0.1444, "open_interest": 8.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0266, "vega": 0.277, "theta": -0.0177, "rho": 0.1156, "theo": 1.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-30T14:30:37", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "VT270219P00166000", "bid": 9.7, "bid_size": 20.0, "ask": 12.8, "ask_size": 21.0, "iv": 0.1387, "open_interest": 46.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0347, "vega": 0.2117, "theta": -0.021, "rho": -0.1679, "theo": 11.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.74, "last_trade_time": "2026-09-24T15:00:33", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "VT270219C00167000", "bid": 1.25, "bid_size": 8.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.143, "open_interest": 41.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0252, "vega": 0.2648, "theta": -0.017, "rho": 0.1058, "theo": 1.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T12:11:53", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "VT270219P00167000", "bid": 10.6, "bid_size": 16.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.1338, "open_interest": 2.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0349, "vega": 0.1908, "theta": -0.021, "rho": -0.1488, "theo": 12.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-01T12:24:36", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "VT270219C00168000", "bid": 0.45, "bid_size": 20.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.1386, "open_interest": 2.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0238, "vega": 0.2523, "theta": -0.0163, "rho": 0.0968, "theo": 1.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-21T11:42:20", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "VT270219P00168000", "bid": 11.5, "bid_size": 15.0, "ask": 14.4, "ask_size": 4.0, "iv": 0.1301, "open_interest": 17.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0355, "vega": 0.1622, "theta": -0.0219, "rho": -0.1313, "theo": 13.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.26, "last_trade_time": "2026-09-28T13:10:19", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "VT270219C00170000", "bid": 0.5, "bid_size": 6.0, "ask": 3.0, "ask_size": 88.0, "iv": 0.1731, "open_interest": 125.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0209, "vega": 0.2277, "theta": -0.0149, "rho": 0.0809, "theo": 1.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T11:39:11", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VT270219P00170000", "bid": 13.2, "bid_size": 13.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0366, "vega": 0.1139, "theta": -0.0244, "rho": -0.0604, "theo": 14.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VT270219C00175000", "bid": 0.4, "bid_size": 3.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.1624, "open_interest": 43.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0147, "vega": 0.1739, "theta": -0.012, "rho": 0.053, "theo": 0.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T09:48:39", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "VT270219P00175000", "bid": 17.9, "bid_size": 16.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0025, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 19.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-09-25T15:04:14", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VT270219C00180000", "bid": 0.15, "bid_size": 1.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.1662, "open_interest": 39.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0104, "vega": 0.1332, "theta": -0.0097, "rho": 0.0362, "theo": 0.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T12:46:13", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VT270219P00180000", "bid": 22.7, "bid_size": 6.0, "ask": 26.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 24.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "VT270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.189, "open_interest": 9.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0075, "vega": 0.1037, "theta": -0.008, "rho": 0.0258, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T14:42:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VT270219P00185000", "bid": 27.7, "bid_size": 6.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 29.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "VT270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0055, "vega": 0.0822, "theta": -0.0067, "rho": 0.0191, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VT270219P00190000", "bid": 32.7, "bid_size": 6.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 34.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "VT270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0042, "vega": 0.0664, "theta": -0.0057, "rho": 0.0146, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VT270219P00195000", "bid": 37.7, "bid_size": 12.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 39.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "VT270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2247, "open_interest": 7.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0032, "vega": 0.0545, "theta": -0.0049, "rho": 0.0114, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T14:48:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VT270219P00200000", "bid": 42.7, "bid_size": 6.0, "ask": 46.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0278, "rho": 0.0, "theo": 44.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "VT270521C00110000", "bid": 46.5, "bid_size": 11.0, "ask": 49.6, "ask_size": 11.0, "iv": 0.3257, "open_interest": 9.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0026, "vega": 0.108, "theta": -0.0023, "rho": 0.5523, "theo": 47.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-10-30T15:24:30", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "VT270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 29.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0027, "vega": 0.1094, "theta": -0.008, "rho": -0.0375, "theo": 0.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T10:02:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VT270521C00115000", "bid": 40.9, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.2649, "open_interest": 4.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0034, "vega": 0.1312, "theta": -0.0041, "rho": 0.568, "theo": 43.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-10-26T12:23:25", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VT270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0035, "vega": 0.1333, "theta": -0.0092, "rho": -0.0479, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VT270521C00120000", "bid": 37.2, "bid_size": 11.0, "ask": 40.2, "ask_size": 6.0, "iv": 0.287, "open_interest": 16.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0044, "vega": 0.1588, "theta": -0.006, "rho": 0.5804, "theo": 38.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.08, "last_trade_time": "2026-10-30T14:48:10", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "VT270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.3067, "open_interest": 1.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0045, "vega": 0.1612, "theta": -0.0106, "rho": -0.0606, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T11:07:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VT270521C00125000", "bid": 32.7, "bid_size": 11.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.2709, "open_interest": 21.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0056, "vega": 0.1914, "theta": -0.008, "rho": 0.5886, "theo": 33.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.18, "last_trade_time": "2026-10-06T12:15:17", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "VT270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.2792, "open_interest": 1.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0058, "vega": 0.1944, "theta": -0.0122, "rho": -0.0773, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T13:41:13", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VT270521C00130000", "bid": 28.7, "bid_size": 10.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.236, "open_interest": 21.0, "volume": 1.0, "delta": 0.8846, "gamma": 0.0071, "vega": 0.2288, "theta": -0.0101, "rho": 0.5915, "theo": 29.367, "change": 0.0, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-02T15:47:14", "percent_change": 1.96634e-06, "prev_day_close": 29.6499996185303}, {"option": "VT270521P00130000", "bid": 1.1, "bid_size": 12.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.2632, "open_interest": 7.0, "volume": 1.0, "delta": -0.1208, "gamma": 0.0074, "vega": 0.2334, "theta": -0.0138, "rho": -0.0987, "theo": 1.7314, "change": -0.65, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:48:00", "percent_change": -33.3333, "prev_day_close": 1.09999995306134}, {"option": "VT270521C00135000", "bid": 23.1, "bid_size": 11.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.2237, "open_interest": 24.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.009, "vega": 0.2713, "theta": -0.0122, "rho": 0.5871, "theo": 24.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-29T13:02:21", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "VT270521P00135000", "bid": 0.3, "bid_size": 108.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0095, "vega": 0.2772, "theta": -0.0155, "rho": -0.1255, "theo": 2.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "VT270521C00140000", "bid": 19.8, "bid_size": 10.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.2236, "open_interest": 40.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0114, "vega": 0.3178, "theta": -0.0142, "rho": 0.5734, "theo": 20.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-10-30T12:26:43", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VT270521P00140000", "bid": 0.9, "bid_size": 14.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.2058, "open_interest": 5.0, "volume": 0.0, "delta": -0.203, "gamma": 0.012, "vega": 0.3246, "theta": -0.0172, "rho": -0.1587, "theo": 2.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T09:30:37", "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "VT270521C00145000", "bid": 14.7, "bid_size": 3.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.1997, "open_interest": 51.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0141, "vega": 0.366, "theta": -0.016, "rho": 0.5479, "theo": 16.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.88, "last_trade_time": "2026-10-23T14:01:36", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "VT270521P00145000", "bid": 1.8, "bid_size": 15.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.1946, "open_interest": 4.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.015, "vega": 0.3725, "theta": -0.0188, "rho": -0.1984, "theo": 3.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-09T14:44:50", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VT270521C00148000", "bid": 12.2, "bid_size": 4.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.1889, "open_interest": 12.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0158, "vega": 0.3938, "theta": -0.017, "rho": 0.5257, "theo": 14.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-26T10:27:50", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "VT270521P00148000", "bid": 2.55, "bid_size": 15.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.1892, "open_interest": 4.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0171, "vega": 0.3996, "theta": -0.0196, "rho": -0.2246, "theo": 4.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T11:07:58", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "VT270521C00149000", "bid": 12.3, "bid_size": 11.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.196, "open_interest": 22.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0164, "vega": 0.4024, "theta": -0.0172, "rho": 0.5172, "theo": 13.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-10-30T12:14:59", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VT270521P00149000", "bid": 2.8, "bid_size": 12.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0178, "vega": 0.408, "theta": -0.0199, "rho": -0.2352, "theo": 4.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "VT270521C00150000", "bid": 12.0, "bid_size": 10.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.1938, "open_interest": 8.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0169, "vega": 0.4107, "theta": -0.0175, "rho": 0.5081, "theo": 12.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-30T15:47:47", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VT270521P00150000", "bid": 3.7, "bid_size": 13.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.1818, "open_interest": 15.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0184, "vega": 0.4158, "theta": -0.0201, "rho": -0.2439, "theo": 4.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T14:01:04", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "VT270521C00151000", "bid": 11.7, "bid_size": 10.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.1795, "open_interest": 5.0, "volume": 2.0, "delta": 0.664, "gamma": 0.0175, "vega": 0.4187, "theta": -0.0177, "rho": 0.498, "theo": 12.2273, "change": 0.65, "open": 12.95, "high": 13.0, "low": 12.95, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T12:14:48", "percent_change": 5.26316, "prev_day_close": 12.2000002861023}, {"option": "VT270521P00151000", "bid": 3.4, "bid_size": 15.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0192, "vega": 0.4222, "theta": -0.0203, "rho": -0.2529, "theo": 5.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "VT270521C00152000", "bid": 10.7, "bid_size": 11.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.1909, "open_interest": 16.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0181, "vega": 0.4261, "theta": -0.0179, "rho": 0.4874, "theo": 11.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-28T11:34:37", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VT270521P00152000", "bid": 3.9, "bid_size": 11.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.1795, "open_interest": 1.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0199, "vega": 0.4289, "theta": -0.0205, "rho": -0.2619, "theo": 5.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T15:45:32", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VT270521C00153000", "bid": 9.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.1808, "open_interest": 28.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0186, "vega": 0.4328, "theta": -0.018, "rho": 0.4764, "theo": 10.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-21T10:47:15", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VT270521P00153000", "bid": 4.1, "bid_size": 13.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0206, "vega": 0.4345, "theta": -0.0207, "rho": -0.271, "theo": 5.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "VT270521C00154000", "bid": 8.4, "bid_size": 5.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.1615, "open_interest": 15.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0191, "vega": 0.4389, "theta": -0.0181, "rho": 0.4648, "theo": 10.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-26T13:07:10", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VT270521P00154000", "bid": 4.5, "bid_size": 11.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.1774, "open_interest": 1.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0213, "vega": 0.4392, "theta": -0.0208, "rho": -0.2821, "theo": 6.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T09:54:18", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VT270521C00155000", "bid": 7.5, "bid_size": 9.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.1749, "open_interest": 34.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0196, "vega": 0.4442, "theta": -0.0182, "rho": 0.4522, "theo": 9.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-14T14:29:24", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VT270521P00155000", "bid": 5.0, "bid_size": 3.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.1769, "open_interest": 5.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.022, "vega": 0.4419, "theta": -0.0209, "rho": -0.2878, "theo": 6.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T11:20:57", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VT270521C00156000", "bid": 8.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.1809, "open_interest": 31.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.02, "vega": 0.4486, "theta": -0.0182, "rho": 0.439, "theo": 8.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-10-30T11:33:54", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "VT270521P00156000", "bid": 5.3, "bid_size": 11.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.1692, "open_interest": 30.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0226, "vega": 0.4445, "theta": -0.0209, "rho": -0.2974, "theo": 7.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-10-30T10:42:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VT270521C00157000", "bid": 7.0, "bid_size": 3.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.1774, "open_interest": 14.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0204, "vega": 0.4521, "theta": -0.0182, "rho": 0.4257, "theo": 8.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-16T13:28:44", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VT270521P00157000", "bid": 5.8, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.1745, "open_interest": 36.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0232, "vega": 0.4452, "theta": -0.0209, "rho": -0.3045, "theo": 7.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-14T15:02:10", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "VT270521C00158000", "bid": 6.5, "bid_size": 3.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.177, "open_interest": 75.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0208, "vega": 0.4545, "theta": -0.0182, "rho": 0.4116, "theo": 7.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-02T09:32:35", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "VT270521P00158000", "bid": 6.2, "bid_size": 6.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1714, "open_interest": 101.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.0238, "vega": 0.4442, "theta": -0.0209, "rho": -0.3096, "theo": 7.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-23T15:55:28", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VT270521C00159000", "bid": 6.2, "bid_size": 4.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.1783, "open_interest": 17.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0211, "vega": 0.4558, "theta": -0.0181, "rho": 0.3968, "theo": 7.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T12:00:26", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VT270521P00159000", "bid": 6.7, "bid_size": 6.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.1701, "open_interest": 32.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0242, "vega": 0.442, "theta": -0.0208, "rho": -0.3184, "theo": 8.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T15:56:01", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VT270521C00160000", "bid": 5.8, "bid_size": 10.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.1737, "open_interest": 93.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0213, "vega": 0.456, "theta": -0.0179, "rho": 0.3818, "theo": 6.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T11:46:45", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VT270521P00160000", "bid": 7.2, "bid_size": 4.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.1706, "open_interest": 7.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0246, "vega": 0.4374, "theta": -0.0207, "rho": -0.3231, "theo": 8.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-23T15:55:28", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "VT270521C00161000", "bid": 4.2, "bid_size": 11.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.1632, "open_interest": 9.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0215, "vega": 0.455, "theta": -0.0178, "rho": 0.3667, "theo": 6.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-09-29T14:04:01", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "VT270521P00161000", "bid": 7.7, "bid_size": 3.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.1682, "open_interest": 5.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0249, "vega": 0.4313, "theta": -0.0204, "rho": -0.3256, "theo": 9.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-23T15:51:57", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VT270521C00162000", "bid": 4.6, "bid_size": 4.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.171, "open_interest": 17.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0215, "vega": 0.4527, "theta": -0.0176, "rho": 0.3509, "theo": 5.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-28T14:02:31", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VT270521P00162000", "bid": 9.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.1629, "open_interest": 65.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0251, "vega": 0.4238, "theta": -0.0202, "rho": -0.332, "theo": 10.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-10-27T10:42:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VT270521C00163000", "bid": 3.4, "bid_size": 10.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.1596, "open_interest": 48.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0216, "vega": 0.4491, "theta": -0.0173, "rho": 0.335, "theo": 5.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-23T09:48:20", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VT270521P00163000", "bid": 8.9, "bid_size": 1.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.1652, "open_interest": 39.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0252, "vega": 0.4132, "theta": -0.0198, "rho": -0.3343, "theo": 10.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-27T13:31:51", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "VT270521C00164000", "bid": 3.5, "bid_size": 3.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.1632, "open_interest": 9.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0215, "vega": 0.4444, "theta": -0.017, "rho": 0.3194, "theo": 4.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-12T11:25:44", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "VT270521P00164000", "bid": 9.1, "bid_size": 4.0, "ask": 13.3, "ask_size": 4.0, "iv": 0.1635, "open_interest": 1.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0252, "vega": 0.4023, "theta": -0.0193, "rho": -0.3302, "theo": 11.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-24T12:51:47", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VT270521C00165000", "bid": 3.0, "bid_size": 4.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.1608, "open_interest": 6.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0213, "vega": 0.4385, "theta": -0.0167, "rho": 0.3035, "theo": 4.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T13:33:09", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "VT270521P00165000", "bid": 10.2, "bid_size": 3.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.1545, "open_interest": 1.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0251, "vega": 0.3881, "theta": -0.0188, "rho": -0.3333, "theo": 11.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-16T10:42:51", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "VT270521C00166000", "bid": 2.05, "bid_size": 11.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0211, "vega": 0.4312, "theta": -0.0163, "rho": 0.2876, "theo": 4.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VT270521P00166000", "bid": 10.8, "bid_size": 6.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.155, "open_interest": 26.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.025, "vega": 0.3737, "theta": -0.0183, "rho": -0.3331, "theo": 12.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-02T11:43:23", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VT270521C00167000", "bid": 2.4, "bid_size": 11.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.1581, "open_interest": 6.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0208, "vega": 0.4231, "theta": -0.0159, "rho": 0.2722, "theo": 3.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T12:07:39", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VT270521P00167000", "bid": 11.5, "bid_size": 3.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.1536, "open_interest": 1.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0247, "vega": 0.3576, "theta": -0.0177, "rho": -0.3233, "theo": 13.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-10-23T12:39:11", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "VT270521C00168000", "bid": 2.1, "bid_size": 11.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.1578, "open_interest": 7.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.0204, "vega": 0.414, "theta": -0.0155, "rho": 0.2571, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T12:07:58", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "VT270521P00168000", "bid": 12.2, "bid_size": 11.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.1416, "open_interest": 2.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0245, "vega": 0.3362, "theta": -0.0172, "rho": -0.3157, "theo": 14.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-22T12:24:09", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VT270521C00170000", "bid": 2.1, "bid_size": 11.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.1573, "open_interest": 185.0, "volume": 146.0, "delta": 0.2874, "gamma": 0.0194, "vega": 0.3929, "theta": -0.0146, "rho": 0.2276, "theo": 2.935, "change": 0.48, "open": 2.9, "high": 3.19, "low": 2.9, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-02T12:02:57", "percent_change": 19.2, "prev_day_close": 3.29999995231628}, {"option": "VT270521P00170000", "bid": 13.8, "bid_size": 11.0, "ask": 16.7, "ask_size": 2.0, "iv": 0.1386, "open_interest": 2.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0246, "vega": 0.2983, "theta": -0.0166, "rho": -0.2976, "theo": 15.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-20T10:35:52", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "VT270521C00175000", "bid": 1.45, "bid_size": 10.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.154, "open_interest": 42.0, "volume": 1.0, "delta": 0.2067, "gamma": 0.0164, "vega": 0.3324, "theta": -0.0122, "rho": 0.1646, "theo": 1.8967, "change": 0.13, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T12:17:06", "percent_change": 7.22222, "prev_day_close": 1.97500002384186}, {"option": "VT270521P00175000", "bid": 18.2, "bid_size": 11.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0278, "vega": 0.1536, "theta": -0.0192, "rho": -0.1634, "theo": 20.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-10-05T14:57:26", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "VT270521C00180000", "bid": 0.35, "bid_size": 11.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.1458, "open_interest": 66.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.013, "vega": 0.2697, "theta": -0.0099, "rho": 0.1165, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-29T14:31:48", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "VT270521P00180000", "bid": 23.4, "bid_size": 6.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0022, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 24.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-10-21T14:56:53", "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "VT270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.1635, "open_interest": 3.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.01, "vega": 0.2152, "theta": -0.008, "rho": 0.0831, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T14:32:22", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "VT270521P00185000", "bid": 27.7, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 29.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.27, "last_trade_time": "2026-10-22T12:02:21", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "VT270521C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.1768, "open_interest": 6.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0076, "vega": 0.1711, "theta": -0.0064, "rho": 0.0601, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T15:13:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VT270521P00190000", "bid": 32.7, "bid_size": 1.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 34.9353, "change": 0.0, "open": 0.0, "high": 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": "VT270521C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0058, "vega": 0.1366, "theta": -0.0053, "rho": 0.0444, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 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": "VT270521P00195000", "bid": 37.7, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 39.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-10-14T12:38:52", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "VT270521C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0045, "vega": 0.1104, "theta": -0.0044, "rho": 0.0336, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VT270521P00200000", "bid": 42.7, "bid_size": 1.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 44.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}], "symbol": "VT", "security_type": "stock", "exchange_id": 3, "current_price": 154.94, "price_change": -0.4488, "price_change_percent": -0.2893, "bid": 154.65, "ask": 155.12, "bid_size": 100, "ask_size": 100, "open": 156.36, "high": 157.17, "low": 155.045, "close": 155.11, "prev_day_close": 155.11, "volume": 3731521, "iv30": 16.18, "iv30_change": 0.35, "iv30_change_percent": 2.211, "seqno": 11131290492, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "VT"}