{"timestamp": "2026-11-10 02:42:54", "data": {"options": [{"option": "VTEB261120C00041000", "bid": 8.1, "bid_size": 177.0, "ask": 8.5, "ask_size": 177.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0022, "vega": 0.0003, "theta": 0.0, "rho": 0.0014, "theo": 8.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-01T09:39:40", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VTEB261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.505, "open_interest": 10.0, "volume": 0.0, "delta": -0.002, "gamma": 0.002, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-06T11:12:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00042000", "bid": 7.1, "bid_size": 177.0, "ask": 7.5, "ask_size": 177.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0002, "rho": 0.0019, "theo": 7.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VTEB261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00043000", "bid": 6.1, "bid_size": 177.0, "ask": 6.5, "ask_size": 177.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0051, "vega": 0.0008, "theta": -0.0004, "rho": 0.0031, "theo": 6.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VTEB261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.3902, "open_interest": 10.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0043, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-22T11:55:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00044000", "bid": 5.1, "bid_size": 177.0, "ask": 5.5, "ask_size": 177.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0075, "vega": 0.0012, "theta": -0.0008, "rho": 0.0045, "theo": 5.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VTEB261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0068, "vega": 0.0014, "theta": -0.0013, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00045000", "bid": 4.1, "bid_size": 177.0, "ask": 4.5, "ask_size": 177.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.012, "vega": 0.0019, "theta": -0.0012, "rho": 0.0061, "theo": 4.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VTEB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.2769, "open_interest": 22.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0114, "vega": 0.002, "theta": -0.0016, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-14T13:30:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00046000", "bid": 3.1, "bid_size": 177.0, "ask": 3.5, "ask_size": 177.0, "iv": 0.1757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0219, "vega": 0.003, "theta": -0.0017, "rho": 0.0083, "theo": 3.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-13T10:56:37", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VTEB261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.22, "open_interest": 32.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0211, "vega": 0.0031, "theta": -0.002, "rho": -0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-25T11:56:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00047000", "bid": 2.1, "bid_size": 177.0, "ask": 2.5, "ask_size": 177.0, "iv": 0.125, "open_interest": 24.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0461, "vega": 0.0052, "theta": -0.0024, "rho": 0.012, "theo": 2.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:11:23", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VTEB261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.1622, "open_interest": 31.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0454, "vega": 0.0052, "theta": -0.0026, "rho": -0.0004, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:55:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00048000", "bid": 1.15, "bid_size": 15.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.0732, "open_interest": 20.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.1298, "vega": 0.0101, "theta": -0.0035, "rho": 0.0156, "theo": 1.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T13:52:03", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "VTEB261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 208.0, "iv": 0.1022, "open_interest": 201.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.1296, "vega": 0.0101, "theta": -0.0036, "rho": -0.0008, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:41:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120C00049000", "bid": 0.15, "bid_size": 181.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 445.0, "volume": 1.0, "delta": 0.7764, "gamma": 0.7577, "vega": 0.0268, "theta": -0.0053, "rho": 0.0135, "theo": 0.3473, "change": 0.02, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T09:32:40", "percent_change": 5.71428, "prev_day_close": 0.350000008940697}, {"option": "VTEB261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.035, "open_interest": 156.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.7595, "vega": 0.0268, "theta": -0.0053, "rho": -0.0034, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T10:00:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 214.0, "iv": 0.0629, "open_interest": 32.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.3175, "vega": 0.0161, "theta": -0.0038, "rho": 0.0016, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:45:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120P00050000", "bid": 0.5, "bid_size": 183.0, "ask": 0.9, "ask_size": 184.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.3215, "vega": 0.0159, "theta": -0.0038, "rho": -0.0091, "theo": 0.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:38:05", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VTEB261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.1226, "open_interest": 97.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0774, "vega": 0.0068, "theta": -0.0026, "rho": 0.0005, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120P00051000", "bid": 1.5, "bid_size": 177.0, "ask": 1.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0801, "vega": 0.0065, "theta": -0.0024, "rho": -0.007, "theo": 1.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T14:17:45", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VTEB261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0318, "vega": 0.0038, "theta": -0.0019, "rho": 0.0003, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120P00052000", "bid": 2.5, "bid_size": 177.0, "ask": 2.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0338, "vega": 0.0034, "theta": -0.0017, "rho": -0.0052, "theo": 2.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VTEB261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0164, "vega": 0.0024, "theta": -0.0015, "rho": 0.0002, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120P00053000", "bid": 3.5, "bid_size": 177.0, "ask": 3.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0185, "vega": 0.002, "theta": -0.0012, "rho": -0.0036, "theo": 3.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VTEB261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0097, "vega": 0.0017, "theta": -0.0012, "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": 0.025000000372529}, {"option": "VTEB261120P00054000", "bid": 4.5, "bid_size": 176.0, "ask": 4.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0111, "vega": 0.0011, "theta": -0.0008, "rho": -0.002, "theo": 4.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VTEB261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0063, "vega": 0.0012, "theta": -0.001, "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": 0.025000000372529}, {"option": "VTEB261120P00055000", "bid": 5.5, "bid_size": 177.0, "ask": 5.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0005, "rho": -0.0016, "theo": 5.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VTEB261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120P00056000", "bid": 6.5, "bid_size": 177.0, "ask": 6.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0004, "rho": -0.0004, "theo": 6.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VTEB261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0031, "vega": 0.0007, "theta": -0.0007, "rho": 0.0, "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": 0.025000000372529}, {"option": "VTEB261120P00057000", "bid": 7.5, "bid_size": 177.0, "ask": 7.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0003, "rho": -0.0004, "theo": 7.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VTEB261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.4423, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-04-07T15:55:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261120P00058000", "bid": 8.5, "bid_size": 177.0, "ask": 8.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 8.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VTEB261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0006, "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": 0.025000000372529}, {"option": "VTEB261120P00059000", "bid": 9.5, "bid_size": 177.0, "ask": 9.9, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VTEB261218C00039000", "bid": 10.1, "bid_size": 142.0, "ask": 10.5, "ask_size": 142.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0028, "vega": 0.0017, "theta": 0.0, "rho": 0.0198, "theo": 10.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VTEB261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 175.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.005, "vega": 0.0041, "theta": -0.0014, "rho": -0.0005, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00040000", "bid": 9.1, "bid_size": 142.0, "ask": 9.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0035, "vega": 0.0019, "theta": 0.0, "rho": 0.022, "theo": 9.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VTEB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0064, "vega": 0.0048, "theta": -0.0015, "rho": -0.0006, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00041000", "bid": 8.1, "bid_size": 142.0, "ask": 8.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0045, "vega": 0.0026, "theta": 0.0, "rho": 0.0234, "theo": 8.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VTEB261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0083, "vega": 0.0058, "theta": -0.0016, "rho": -0.0007, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00042000", "bid": 7.1, "bid_size": 142.0, "ask": 7.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0061, "vega": 0.0032, "theta": -0.0002, "rho": 0.0243, "theo": 7.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VTEB261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0111, "vega": 0.0069, "theta": -0.0018, "rho": -0.0009, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00043000", "bid": 6.1, "bid_size": 142.0, "ask": 6.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0086, "vega": 0.0036, "theta": -0.0004, "rho": 0.0249, "theo": 6.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VTEB261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0153, "vega": 0.0085, "theta": -0.0019, "rho": -0.0011, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00044000", "bid": 5.1, "bid_size": 142.0, "ask": 5.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0124, "vega": 0.005, "theta": -0.0006, "rho": 0.0254, "theo": 5.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VTEB261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0218, "vega": 0.0106, "theta": -0.0021, "rho": -0.0014, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00045000", "bid": 4.0, "bid_size": 142.0, "ask": 4.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.019, "vega": 0.0065, "theta": -0.0008, "rho": 0.0262, "theo": 4.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VTEB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0328, "vega": 0.0136, "theta": -0.0023, "rho": -0.0019, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00046000", "bid": 3.0, "bid_size": 142.0, "ask": 3.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0317, "vega": 0.0088, "theta": -0.0011, "rho": 0.0266, "theo": 3.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VTEB261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0534, "vega": 0.0181, "theta": -0.0025, "rho": -0.0027, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00047000", "bid": 2.05, "bid_size": 142.0, "ask": 2.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0599, "vega": 0.0129, "theta": -0.0014, "rho": 0.0271, "theo": 2.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VTEB261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 179.0, "iv": 0.079, "open_interest": 11.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0979, "vega": 0.0256, "theta": -0.0027, "rho": -0.0042, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:26:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218C00048000", "bid": 1.1, "bid_size": 158.0, "ask": 1.5, "ask_size": 158.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.1462, "vega": 0.0213, "theta": -0.0018, "rho": 0.027, "theo": 1.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:40:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VTEB261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0463, "open_interest": 15.0, "volume": 0.0, "delta": -0.147, "gamma": 0.2251, "vega": 0.0394, "theta": -0.003, "rho": -0.0077, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:41:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB261218C00049000", "bid": 0.25, "bid_size": 190.0, "ask": 0.6, "ask_size": 183.0, "iv": 0.0427, "open_interest": 14.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.6918, "vega": 0.0483, "theta": -0.0028, "rho": 0.0233, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:06:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VTEB261218P00049000", "bid": 0.15, "bid_size": 205.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.047, "open_interest": 2.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.6993, "vega": 0.0635, "theta": -0.0029, "rho": -0.024, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:48:49", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "VTEB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 93.0, "iv": 0.088, "open_interest": 201.0, "volume": 10.0, "delta": 0.1944, "gamma": 0.3358, "vega": 0.0448, "theta": -0.0034, "rho": 0.0087, "theo": 0.0879, "change": 0.015, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:43:19", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "VTEB261218P00050000", "bid": 0.8, "bid_size": 12.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.0519, "open_interest": 3.0, "volume": 0.0, "delta": -0.85, "gamma": 0.2582, "vega": 0.0398, "theta": -0.0025, "rho": -0.0448, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:34:08", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "VTEB261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 182.0, "iv": 0.0696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.1262, "vega": 0.0281, "theta": -0.0027, "rho": 0.0042, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218P00051000", "bid": 1.7, "bid_size": 153.0, "ask": 2.2, "ask_size": 155.0, "iv": 0.0598, "open_interest": 1.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.1073, "vega": 0.0252, "theta": -0.0021, "rho": -0.0495, "theo": 1.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T14:17:45", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VTEB261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.0981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0659, "vega": 0.0197, "theta": -0.0024, "rho": 0.0026, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218P00052000", "bid": 2.7, "bid_size": 157.0, "ask": 3.2, "ask_size": 164.0, "iv": 0.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0586, "vega": 0.0179, "theta": -0.0018, "rho": -0.0518, "theo": 2.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VTEB261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0405, "vega": 0.0148, "theta": -0.0021, "rho": 0.0018, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218P00053000", "bid": 3.7, "bid_size": 15.0, "ask": 4.2, "ask_size": 164.0, "iv": 0.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0369, "vega": 0.0136, "theta": -0.0016, "rho": -0.0535, "theo": 3.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "VTEB261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0274, "vega": 0.0116, "theta": -0.0019, "rho": 0.0015, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218P00054000", "bid": 4.6, "bid_size": 157.0, "ask": 5.2, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0254, "vega": 0.0108, "theta": -0.0013, "rho": -0.0549, "theo": 4.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VTEB261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0198, "vega": 0.0093, "theta": -0.0018, "rho": 0.0011, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218P00055000", "bid": 5.6, "bid_size": 142.0, "ask": 6.2, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0185, "vega": 0.009, "theta": -0.0011, "rho": -0.0562, "theo": 5.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VTEB261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0149, "vega": 0.008, "theta": -0.0017, "rho": 0.0009, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218P00056000", "bid": 6.6, "bid_size": 142.0, "ask": 7.2, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0141, "vega": 0.0075, "theta": -0.0009, "rho": -0.0574, "theo": 6.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VTEB261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0117, "vega": 0.0067, "theta": -0.0016, "rho": 0.0008, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB261218P00057000", "bid": 7.6, "bid_size": 142.0, "ask": 8.2, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0111, "vega": 0.0065, "theta": -0.0007, "rho": -0.0586, "theo": 7.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VTEB270219C00041000", "bid": 8.1, "bid_size": 116.0, "ask": 8.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0011, "vega": 0.0007, "theta": 0.0, "rho": 0.0237, "theo": 8.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VTEB270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0084, "vega": 0.0099, "theta": -0.0006, "rho": -0.0018, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219C00042000", "bid": 7.1, "bid_size": 116.0, "ask": 7.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.002, "vega": 0.0012, "theta": 0.0, "rho": 0.0243, "theo": 7.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VTEB270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0117, "vega": 0.0126, "theta": -0.0008, "rho": -0.0023, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219C00043000", "bid": 6.1, "bid_size": 116.0, "ask": 6.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0038, "vega": 0.0021, "theta": 0.0, "rho": 0.0254, "theo": 6.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VTEB270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 0.1255, "open_interest": 5.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0167, "vega": 0.0162, "theta": -0.0009, "rho": -0.0031, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T11:17:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219C00044000", "bid": 5.1, "bid_size": 116.0, "ask": 5.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0075, "vega": 0.0036, "theta": 0.0, "rho": 0.026, "theo": 5.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VTEB270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 153.0, "iv": 0.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0247, "vega": 0.0212, "theta": -0.001, "rho": -0.0043, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219C00045000", "bid": 4.0, "bid_size": 116.0, "ask": 4.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0158, "vega": 0.0069, "theta": 0.0, "rho": 0.0278, "theo": 4.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VTEB270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 156.0, "iv": 0.1, "open_interest": 5.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.038, "vega": 0.0284, "theta": -0.0012, "rho": -0.0062, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T12:04:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270219C00046000", "bid": 3.0, "bid_size": 116.0, "ask": 3.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0352, "vega": 0.0133, "theta": -0.0003, "rho": 0.0307, "theo": 3.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-29T09:43:22", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VTEB270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 161.0, "iv": 0.0793, "open_interest": 3.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0621, "vega": 0.0391, "theta": -0.0015, "rho": -0.0093, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T12:17:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270219C00047000", "bid": 2.1, "bid_size": 12.0, "ask": 2.5, "ask_size": 132.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0854, "vega": 0.0265, "theta": -0.001, "rho": 0.0351, "theo": 2.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T12:17:48", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VTEB270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 173.0, "iv": 0.0643, "open_interest": 78.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.1088, "vega": 0.0555, "theta": -0.0018, "rho": -0.0153, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-29T15:53:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VTEB270219C00048000", "bid": 1.1, "bid_size": 134.0, "ask": 1.6, "ask_size": 134.0, "iv": 0.0363, "open_interest": 10.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.22, "vega": 0.0554, "theta": -0.0022, "rho": 0.0468, "theo": 1.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:12:25", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VTEB270219P00048000", "bid": 0.05, "bid_size": 161.0, "ask": 0.35, "ask_size": 162.0, "iv": 0.0584, "open_interest": 48.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.2039, "vega": 0.0798, "theta": -0.0022, "rho": -0.0283, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:57:55", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VTEB270219C00049000", "bid": 0.35, "bid_size": 155.0, "ask": 0.85, "ask_size": 149.0, "iv": 0.0485, "open_interest": 60.0, "volume": 1.0, "delta": 0.6008, "gamma": 0.3968, "vega": 0.0959, "theta": -0.0029, "rho": 0.0548, "theo": 0.589, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:32:40", "percent_change": -8.33333, "prev_day_close": 0.600000008940697}, {"option": "VTEB270219P00049000", "bid": 0.25, "bid_size": 157.0, "ask": 0.8, "ask_size": 156.0, "iv": 0.0556, "open_interest": 90.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.3282, "vega": 0.1017, "theta": -0.0024, "rho": -0.0571, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T10:43:42", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VTEB270219C00050000", "bid": 0.05, "bid_size": 167.0, "ask": 0.4, "ask_size": 164.0, "iv": 0.0524, "open_interest": 503.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.2582, "vega": 0.0881, "theta": -0.0022, "rho": 0.0336, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:38:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VTEB270219P00050000", "bid": 0.8, "bid_size": 140.0, "ask": 1.5, "ask_size": 143.0, "iv": 0.0569, "open_interest": 129.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.2398, "vega": 0.0841, "theta": -0.002, "rho": -0.0903, "theo": 1.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T11:34:08", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "VTEB270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 245.0, "iv": 0.19, "open_interest": 43.0, "volume": 20.0, "delta": 0.1423, "gamma": 0.138, "vega": 0.0624, "theta": -0.0018, "rho": 0.0179, "theo": 0.1149, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:46:59", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "VTEB270219P00051000", "bid": 1.6, "bid_size": 130.0, "ask": 2.4, "ask_size": 130.0, "iv": 0.0623, "open_interest": 130.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.1282, "vega": 0.058, "theta": -0.0014, "rho": -0.1049, "theo": 2.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-07T10:21:32", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VTEB270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 139.0, "iv": 0.0699, "open_interest": 9.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0792, "vega": 0.0445, "theta": -0.0015, "rho": 0.0109, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-18T10:10:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270219P00052000", "bid": 2.6, "bid_size": 126.0, "ask": 3.3, "ask_size": 127.0, "iv": 0.0729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0736, "vega": 0.0411, "theta": -0.001, "rho": -0.1075, "theo": 2.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VTEB270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 0.0771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0496, "vega": 0.033, "theta": -0.0012, "rho": 0.0073, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219P00053000", "bid": 3.6, "bid_size": 128.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0468, "vega": 0.0304, "theta": -0.0006, "rho": -0.0976, "theo": 3.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "VTEB270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 134.0, "iv": 0.0925, "open_interest": 1.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0333, "vega": 0.0253, "theta": -0.0011, "rho": 0.0052, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T11:50:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219P00054000", "bid": 4.6, "bid_size": 116.0, "ask": 5.2, "ask_size": 116.0, "iv": 0.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0319, "vega": 0.0229, "theta": -0.0003, "rho": -0.0867, "theo": 4.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VTEB270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 134.0, "iv": 0.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0235, "vega": 0.02, "theta": -0.0009, "rho": 0.0039, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219P00055000", "bid": 5.6, "bid_size": 116.0, "ask": 6.2, "ask_size": 116.0, "iv": 0.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0226, "vega": 0.0175, "theta": 0.0, "rho": -0.0792, "theo": 5.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VTEB270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0173, "vega": 0.0162, "theta": -0.0008, "rho": 0.003, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219P00056000", "bid": 6.6, "bid_size": 116.0, "ask": 7.2, "ask_size": 116.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0165, "vega": 0.0136, "theta": 0.0, "rho": -0.0744, "theo": 6.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VTEB270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0132, "vega": 0.0134, "theta": -0.0007, "rho": 0.0024, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219P00057000", "bid": 7.6, "bid_size": 116.0, "ask": 8.2, "ask_size": 116.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0122, "vega": 0.0107, "theta": 0.0, "rho": -0.0727, "theo": 7.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VTEB270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 134.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0103, "vega": 0.0112, "theta": -0.0006, "rho": 0.002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219P00058000", "bid": 8.6, "bid_size": 116.0, "ask": 9.2, "ask_size": 116.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0093, "vega": 0.0086, "theta": 0.0, "rho": -0.0693, "theo": 8.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VTEB270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 134.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0082, "vega": 0.0095, "theta": -0.0006, "rho": 0.0016, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270219P00059000", "bid": 9.6, "bid_size": 116.0, "ask": 10.2, "ask_size": 116.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0071, "vega": 0.0069, "theta": 0.0, "rho": -0.0693, "theo": 9.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VTEB270521C00039000", "bid": 10.1, "bid_size": 94.0, "ask": 10.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 10.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VTEB270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 116.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0071, "vega": 0.0145, "theta": -0.0005, "rho": -0.0036, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270521C00040000", "bid": 9.1, "bid_size": 94.0, "ask": 9.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0219, "theo": 9.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VTEB270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 116.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0094, "vega": 0.018, "theta": -0.0005, "rho": -0.0046, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270521C00041000", "bid": 8.1, "bid_size": 94.0, "ask": 8.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0224, "theo": 8.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VTEB270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 108.0, "iv": 0.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0128, "vega": 0.0224, "theta": -0.0006, "rho": -0.006, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270521C00042000", "bid": 7.1, "bid_size": 94.0, "ask": 7.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0231, "theo": 7.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VTEB270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 108.0, "iv": 0.1149, "open_interest": 10.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0175, "vega": 0.0281, "theta": -0.0007, "rho": -0.0079, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T13:14:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270521C00043000", "bid": 6.1, "bid_size": 94.0, "ask": 6.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0016, "vega": 0.001, "theta": 0.0, "rho": 0.0236, "theo": 6.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VTEB270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 109.0, "iv": 0.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0245, "vega": 0.0356, "theta": -0.0008, "rho": -0.0106, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270521C00044000", "bid": 5.1, "bid_size": 94.0, "ask": 5.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0048, "vega": 0.0029, "theta": 0.0, "rho": 0.0249, "theo": 5.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VTEB270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 107.0, "iv": 0.0921, "open_interest": 16.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0352, "vega": 0.0457, "theta": -0.001, "rho": -0.0146, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VTEB270521C00045000", "bid": 4.0, "bid_size": 94.0, "ask": 4.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0141, "vega": 0.0078, "theta": 0.0, "rho": 0.0282, "theo": 4.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-07T11:38:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VTEB270521P00045000", "bid": 0.05, "bid_size": 6.0, "ask": 0.15, "ask_size": 112.0, "iv": 0.0815, "open_interest": 8.0, "volume": 1.0, "delta": -0.0842, "gamma": 0.0518, "vega": 0.0591, "theta": -0.0012, "rho": -0.0207, "theo": 0.1148, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:41:37", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "VTEB270521C00046000", "bid": 3.1, "bid_size": 11.0, "ask": 3.5, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0425, "vega": 0.0198, "theta": -0.0003, "rho": 0.0356, "theo": 3.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-24T15:02:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VTEB270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 116.0, "iv": 0.0686, "open_interest": 206.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0785, "vega": 0.0772, "theta": -0.0014, "rho": -0.0308, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:44:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VTEB270521C00047000", "bid": 2.1, "bid_size": 19.0, "ask": 2.55, "ask_size": 104.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.1171, "vega": 0.0468, "theta": -0.0013, "rho": 0.0492, "theo": 2.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-29T14:07:03", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VTEB270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 121.0, "iv": 0.0593, "open_interest": 117.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.1212, "vega": 0.1007, "theta": -0.0016, "rho": -0.0477, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-25T10:51:07", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VTEB270521C00048000", "bid": 1.15, "bid_size": 15.0, "ask": 1.9, "ask_size": 113.0, "iv": 0.064, "open_interest": 22.0, "volume": 5.0, "delta": 0.804, "gamma": 0.2497, "vega": 0.0943, "theta": -0.0024, "rho": 0.0795, "theo": 1.4461, "change": -0.275, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -20.0, "prev_day_close": 1.375}, {"option": "VTEB270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 126.0, "iv": 0.0665, "open_interest": 8.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.1823, "vega": 0.1264, "theta": -0.0018, "rho": -0.0779, "theo": 0.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-23T14:16:12", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VTEB270521C00049000", "bid": 0.5, "bid_size": 14.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.0561, "open_interest": 448.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.2833, "vega": 0.1323, "theta": -0.0022, "rho": 0.0859, "theo": 0.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:38:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VTEB270521P00049000", "bid": 0.3, "bid_size": 118.0, "ask": 1.25, "ask_size": 119.0, "iv": 0.051, "open_interest": 2.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.2251, "vega": 0.1381, "theta": -0.0017, "rho": -0.1264, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:16:04", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "VTEB270521C00050000", "bid": 0.1, "bid_size": 126.0, "ask": 0.65, "ask_size": 125.0, "iv": 0.0548, "open_interest": 37.0, "volume": 0.0, "delta": 0.307, "gamma": 0.2112, "vega": 0.1231, "theta": -0.0017, "rho": 0.0609, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T10:13:48", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "VTEB270521P00050000", "bid": 0.75, "bid_size": 116.0, "ask": 2.0, "ask_size": 122.0, "iv": 0.0484, "open_interest": 22.0, "volume": 0.0, "delta": -0.72, "gamma": 0.1841, "vega": 0.1184, "theta": -0.0014, "rho": -0.1765, "theo": 1.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T10:49:51", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "VTEB270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 125.0, "iv": 0.0572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.1309, "vega": 0.0938, "theta": -0.0013, "rho": 0.0368, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VTEB270521P00051000", "bid": 1.45, "bid_size": 115.0, "ask": 2.95, "ask_size": 116.0, "iv": 0.0503, "open_interest": 241.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.1174, "vega": 0.088, "theta": -0.0009, "rho": -0.2079, "theo": 2.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-07T10:21:32", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "VTEB270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 121.0, "iv": 0.0634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.08, "vega": 0.0685, "theta": -0.001, "rho": 0.0233, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VTEB270521P00052000", "bid": 2.3, "bid_size": 108.0, "ask": 3.9, "ask_size": 123.0, "iv": 0.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.073, "vega": 0.0641, "theta": -0.0006, "rho": -0.2253, "theo": 3.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VTEB270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 110.0, "iv": 0.0727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0512, "vega": 0.0511, "theta": -0.0008, "rho": 0.0153, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VTEB270521P00053000", "bid": 3.2, "bid_size": 105.0, "ask": 4.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0472, "vega": 0.0476, "theta": -0.0003, "rho": -0.2368, "theo": 4.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VTEB270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 109.0, "iv": 0.0789, "open_interest": 1.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0345, "vega": 0.039, "theta": -0.0007, "rho": 0.0107, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270521P00054000", "bid": 4.1, "bid_size": 105.0, "ask": 5.8, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0319, "vega": 0.0363, "theta": 0.0, "rho": -0.2454, "theo": 5.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VTEB270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0242, "vega": 0.0304, "theta": -0.0006, "rho": 0.0078, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTEB270521P00055000", "bid": 5.2, "bid_size": 104.0, "ask": 6.7, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0225, "vega": 0.0283, "theta": 0.0, "rho": -0.2524, "theo": 6.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VTEB270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 108.0, "iv": 0.0909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0176, "vega": 0.0242, "theta": -0.0005, "rho": 0.0059, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270521P00056000", "bid": 6.4, "bid_size": 104.0, "ask": 7.5, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0164, "vega": 0.0226, "theta": 0.0, "rho": -0.2586, "theo": 7.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VTEB270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 108.0, "iv": 0.1008, "open_interest": 1.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0132, "vega": 0.0196, "theta": -0.0004, "rho": 0.0046, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTEB270521P00057000", "bid": 7.6, "bid_size": 16.0, "ask": 8.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0123, "vega": 0.0183, "theta": 0.0, "rho": -0.2644, "theo": 7.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}], "symbol": "VTEB", "security_type": "stock", "exchange_id": 3, "current_price": 49.29, "price_change": 0.05, "price_change_percent": 0.1015, "bid": 49.26, "ask": 49.37, "bid_size": 100, "ask_size": 200, "open": 49.36, "high": 49.36, "low": 49.26, "close": 49.29, "prev_day_close": 49.24, "volume": 13210839, "iv30": 3.523, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201395, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "VTEB"}