{"timestamp": "2026-11-10 02:41:18", "data": {"options": [{"option": "VTEC261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0095, "vega": 0.0102, "theta": -0.0133, "rho": 0.03, "theo": 11.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VTEC261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0096, "vega": 0.0102, "theta": -0.0146, "rho": -0.0008, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0116, "vega": 0.0117, "theta": -0.0147, "rho": 0.0302, "theo": 10.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VTEC261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0117, "vega": 0.0117, "theta": -0.0159, "rho": -0.001, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0144, "vega": 0.0136, "theta": -0.0162, "rho": 0.0304, "theo": 9.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VTEC261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0145, "vega": 0.0136, "theta": -0.0173, "rho": -0.0011, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0181, "vega": 0.0158, "theta": -0.018, "rho": 0.0305, "theo": 8.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VTEC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0182, "vega": 0.0158, "theta": -0.019, "rho": -0.0014, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0231, "vega": 0.0187, "theta": -0.02, "rho": 0.0305, "theo": 7.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "VTEC261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0233, "vega": 0.0188, "theta": -0.0209, "rho": -0.0016, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0301, "vega": 0.0223, "theta": -0.0223, "rho": 0.0304, "theo": 6.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VTEC261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0303, "vega": 0.0224, "theta": -0.0232, "rho": -0.0021, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.04, "vega": 0.0269, "theta": -0.0251, "rho": 0.0301, "theo": 5.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "VTEC261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0403, "vega": 0.027, "theta": -0.0259, "rho": -0.0026, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0545, "vega": 0.033, "theta": -0.0284, "rho": 0.0295, "theo": 4.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "VTEC261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.055, "vega": 0.0331, "theta": -0.0292, "rho": -0.0034, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0758, "vega": 0.041, "theta": -0.0325, "rho": 0.0284, "theo": 3.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "VTEC261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0766, "vega": 0.0412, "theta": -0.0332, "rho": -0.0047, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.164, "open_interest": 2.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.106, "vega": 0.0512, "theta": -0.0375, "rho": 0.0263, "theo": 2.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:53:52", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VTEC261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3088, "open_interest": 10.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.1074, "vega": 0.0515, "theta": -0.0382, "rho": -0.0065, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T11:31:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VTEC261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.1394, "vega": 0.062, "theta": -0.0433, "rho": 0.0227, "theo": 1.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VTEC261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2568, "open_interest": 20.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.1414, "vega": 0.0623, "theta": -0.044, "rho": -0.0094, "theo": 0.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T11:04:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VTEC261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.1512, "vega": 0.0678, "theta": -0.0484, "rho": 0.0177, "theo": 1.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VTEC261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.1536, "vega": 0.0677, "theta": -0.0492, "rho": -0.0129, "theo": 1.0111, "change": 0.0, "open": 0.0, "high": 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": "VTEC261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.1318, "vega": 0.0652, "theta": -0.051, "rho": 0.0131, "theo": 0.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VTEC261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1954, "open_interest": 12.0, "volume": 4.0, "delta": -0.6235, "gamma": 0.1341, "vega": 0.0644, "theta": -0.0517, "rho": -0.0154, "theo": 1.6822, "change": 0.38, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T11:08:48", "percent_change": 54.2857, "prev_day_close": 0.699999988079071}, {"option": "VTEC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.1044, "vega": 0.0585, "theta": -0.051, "rho": 0.0098, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.1064, "vega": 0.0576, "theta": -0.0518, "rho": -0.0171, "theo": 2.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VTEC261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0815, "vega": 0.0514, "theta": -0.0498, "rho": 0.0076, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0833, "vega": 0.0502, "theta": -0.0505, "rho": -0.0176, "theo": 3.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1750001013279}, {"option": "VTEC261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0643, "vega": 0.0452, "theta": -0.048, "rho": 0.0061, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.066, "vega": 0.0436, "theta": -0.0488, "rho": -0.0173, "theo": 4.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "VTEC261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0517, "vega": 0.0399, "theta": -0.046, "rho": 0.005, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0532, "vega": 0.0381, "theta": -0.0468, "rho": -0.0174, "theo": 5.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "VTEC261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0422, "vega": 0.0354, "theta": -0.044, "rho": 0.0042, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0436, "vega": 0.0337, "theta": -0.0448, "rho": -0.0169, "theo": 6.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VTEC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.035, "vega": 0.0317, "theta": -0.0421, "rho": 0.0036, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VTEC261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0362, "vega": 0.0297, "theta": -0.0428, "rho": -0.0163, "theo": 7.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VTEC261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0306, "vega": 0.0712, "theta": -0.0189, "rho": 0.0862, "theo": 7.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VTEC261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0309, "vega": 0.0715, "theta": -0.0199, "rho": -0.0139, "theo": 0.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VTEC261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0359, "vega": 0.0778, "theta": -0.0195, "rho": 0.0852, "theo": 6.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-06-15T15:42:46", "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "VTEC261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0364, "vega": 0.0783, "theta": -0.0203, "rho": -0.0159, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VTEC261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0426, "vega": 0.0855, "theta": -0.0201, "rho": 0.0834, "theo": 5.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000023841858}, {"option": "VTEC261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0432, "vega": 0.0859, "theta": -0.0209, "rho": -0.0182, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VTEC261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0507, "vega": 0.0942, "theta": -0.0207, "rho": 0.0809, "theo": 4.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999994039536}, {"option": "VTEC261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2413, "open_interest": 1.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0515, "vega": 0.0947, "theta": -0.0215, "rho": -0.0212, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-28T11:49:40", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VTEC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0782, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0602, "vega": 0.1038, "theta": -0.0215, "rho": 0.0772, "theo": 4.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "VTEC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0614, "vega": 0.1045, "theta": -0.0222, "rho": -0.0249, "theo": 0.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VTEC261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0992, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0703, "vega": 0.1138, "theta": -0.0224, "rho": 0.0719, "theo": 3.3305, "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": 2.45000004768372}, {"option": "VTEC261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0719, "vega": 0.1145, "theta": -0.0232, "rho": -0.0298, "theo": 1.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VTEC261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.123, "open_interest": 0.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.0781, "vega": 0.1224, "theta": -0.0236, "rho": 0.0647, "theo": 2.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VTEC261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0802, "vega": 0.1228, "theta": -0.0244, "rho": -0.0357, "theo": 1.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VTEC261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0798, "vega": 0.1272, "theta": -0.0251, "rho": 0.0564, "theo": 2.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VTEC261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1469, "open_interest": 11.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0823, "vega": 0.127, "theta": -0.026, "rho": -0.0418, "theo": 1.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-09-29T09:32:48", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VTEC261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1501, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0751, "vega": 0.127, "theta": -0.0267, "rho": 0.0485, "theo": 1.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VTEC261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1322, "open_interest": 1.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0777, "vega": 0.1262, "theta": -0.0276, "rho": -0.0468, "theo": 2.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-07-21T11:46:47", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VTEC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0673, "vega": 0.1236, "theta": -0.0281, "rho": 0.0418, "theo": 1.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VTEC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0699, "vega": 0.1218, "theta": -0.029, "rho": -0.0506, "theo": 3.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VTEC261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1794, "open_interest": 32.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0594, "vega": 0.1186, "theta": -0.0292, "rho": 0.0365, "theo": 1.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-29T09:32:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VTEC261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0617, "vega": 0.1164, "theta": -0.0301, "rho": -0.054, "theo": 4.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "VTEC261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0522, "vega": 0.1132, "theta": -0.0302, "rho": 0.0324, "theo": 1.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VTEC261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0543, "vega": 0.1103, "theta": -0.031, "rho": -0.0552, "theo": 5.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VTEC261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0461, "vega": 0.1078, "theta": -0.0309, "rho": 0.029, "theo": 1.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VTEC261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0481, "vega": 0.1047, "theta": -0.0317, "rho": -0.0571, "theo": 5.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VTEC261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.041, "vega": 0.1028, "theta": -0.0315, "rho": 0.0263, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VTEC261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0428, "vega": 0.0994, "theta": -0.0323, "rho": -0.057, "theo": 6.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "VTEC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0367, "vega": 0.0981, "theta": -0.0319, "rho": 0.024, "theo": 1.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VTEC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0383, "vega": 0.0944, "theta": -0.0327, "rho": -0.0582, "theo": 7.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VTEC261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0331, "vega": 0.0939, "theta": -0.0323, "rho": 0.0222, "theo": 1.0024, "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": 1.29999995231628}, {"option": "VTEC261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0346, "vega": 0.0901, "theta": -0.033, "rho": -0.0584, "theo": 8.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VTEC261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.03, "vega": 0.0899, "theta": -0.0326, "rho": 0.0206, "theo": 0.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VTEC261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0314, "vega": 0.0858, "theta": -0.0332, "rho": -0.0591, "theo": 9.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VTEC261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0274, "vega": 0.0862, "theta": -0.0328, "rho": 0.0191, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VTEC261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0287, "vega": 0.0819, "theta": -0.0334, "rho": -0.0592, "theo": 10.6725, "change": 0.0, "open": 0.0, "high": 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": "VTEC261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0252, "vega": 0.0829, "theta": -0.033, "rho": 0.0179, "theo": 0.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VTEC261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0264, "vega": 0.0782, "theta": -0.0335, "rho": -0.0586, "theo": 11.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VTEC270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.029, "vega": 0.144, "theta": -0.0066, "rho": 0.2636, "theo": 8.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VTEC270319P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1588, "open_interest": 1.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0297, "vega": 0.1457, "theta": -0.0077, "rho": -0.052, "theo": 0.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T11:49:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VTEC270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0331, "vega": 0.1572, "theta": -0.0071, "rho": 0.2583, "theo": 7.369, "change": 0.0, "open": 0.0, "high": 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": "VTEC270319P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.034, "vega": 0.1588, "theta": -0.0081, "rho": -0.0593, "theo": 0.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VTEC270319C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0376, "vega": 0.1712, "theta": -0.0076, "rho": 0.2511, "theo": 6.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "VTEC270319P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0388, "vega": 0.1733, "theta": -0.0086, "rho": -0.0682, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VTEC270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0423, "vega": 0.186, "theta": -0.0082, "rho": 0.2414, "theo": 5.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "VTEC270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0438, "vega": 0.1879, "theta": -0.0091, "rho": -0.0787, "theo": 1.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VTEC270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0468, "vega": 0.2006, "theta": -0.0089, "rho": 0.2291, "theo": 4.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "VTEC270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1747, "open_interest": 1.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0487, "vega": 0.2024, "theta": -0.0097, "rho": -0.0909, "theo": 1.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T10:04:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0503, "vega": 0.2135, "theta": -0.0096, "rho": 0.2142, "theo": 4.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "VTEC270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1566, "open_interest": 1.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0526, "vega": 0.2151, "theta": -0.0103, "rho": -0.1038, "theo": 1.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-23T13:32:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0521, "vega": 0.2234, "theta": -0.0103, "rho": 0.1975, "theo": 3.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0548, "vega": 0.2243, "theta": -0.011, "rho": -0.1176, "theo": 2.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0913, "open_interest": 0.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.052, "vega": 0.2293, "theta": -0.011, "rho": 0.1802, "theo": 3.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1174, "open_interest": 1.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0551, "vega": 0.2292, "theta": -0.0117, "rho": -0.1305, "theo": 2.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-28T11:49:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1126, "open_interest": 34.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0504, "vega": 0.2311, "theta": -0.0116, "rho": 0.1635, "theo": 2.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T15:47:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0536, "vega": 0.2298, "theta": -0.0123, "rho": -0.1419, "theo": 3.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0477, "vega": 0.2297, "theta": -0.0121, "rho": 0.1485, "theo": 2.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.051, "vega": 0.2268, "theta": -0.0128, "rho": -0.1501, "theo": 4.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999981075525}, {"option": "VTEC270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0446, "vega": 0.226, "theta": -0.0125, "rho": 0.1352, "theo": 2.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0479, "vega": 0.2221, "theta": -0.0132, "rho": -0.1581, "theo": 4.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "VTEC270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0414, "vega": 0.221, "theta": -0.0129, "rho": 0.1236, "theo": 2.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0447, "vega": 0.2154, "theta": -0.0135, "rho": -0.1623, "theo": 5.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999999403954}, {"option": "VTEC270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0383, "vega": 0.2151, "theta": -0.0132, "rho": 0.1136, "theo": 2.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0415, "vega": 0.2084, "theta": -0.0138, "rho": -0.1668, "theo": 6.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999982118607}, {"option": "VTEC270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0354, "vega": 0.209, "theta": -0.0134, "rho": 0.105, "theo": 1.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0386, "vega": 0.2012, "theta": -0.014, "rho": -0.1698, "theo": 7.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999988079071}, {"option": "VTEC270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0328, "vega": 0.2026, "theta": -0.0136, "rho": 0.0973, "theo": 1.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0359, "vega": 0.1935, "theta": -0.0141, "rho": -0.1706, "theo": 8.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VTEC270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0305, "vega": 0.1964, "theta": -0.0137, "rho": 0.0907, "theo": 1.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0334, "vega": 0.1862, "theta": -0.0142, "rho": -0.1722, "theo": 9.1625, "change": 0.0, "open": 0.0, "high": 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": "VTEC270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0283, "vega": 0.1904, "theta": -0.0138, "rho": 0.0849, "theo": 1.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0312, "vega": 0.1792, "theta": -0.0142, "rho": -0.1746, "theo": 10.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VTEC270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0264, "vega": 0.1844, "theta": -0.0139, "rho": 0.0796, "theo": 1.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0292, "vega": 0.1728, "theta": -0.0143, "rho": -0.1739, "theo": 11.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VTEC270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0247, "vega": 0.1788, "theta": -0.014, "rho": 0.075, "theo": 1.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0273, "vega": 0.166, "theta": -0.0143, "rho": -0.1721, "theo": 11.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "VTEC270617C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0208, "vega": 0.1619, "theta": -0.0051, "rho": 0.2179, "theo": 12.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VTEC270617P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0178, "vega": 0.1773, "theta": -0.0064, "rho": -0.0904, "theo": 1.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0227, "vega": 0.1732, "theta": -0.0053, "rho": 0.2265, "theo": 11.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VTEC270617P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0195, "vega": 0.1871, "theta": -0.0065, "rho": -0.0983, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0247, "vega": 0.185, "theta": -0.0056, "rho": 0.2329, "theo": 10.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VTEC270617P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0215, "vega": 0.1975, "theta": -0.0066, "rho": -0.1073, "theo": 1.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0269, "vega": 0.1974, "theta": -0.0058, "rho": 0.2399, "theo": 9.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VTEC270617P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0237, "vega": 0.2084, "theta": -0.0067, "rho": -0.1174, "theo": 1.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0294, "vega": 0.2108, "theta": -0.006, "rho": 0.2454, "theo": 8.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VTEC270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0262, "vega": 0.2202, "theta": -0.0068, "rho": -0.1292, "theo": 1.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.032, "vega": 0.2246, "theta": -0.0063, "rho": 0.2499, "theo": 8.0687, "change": 0.0, "open": 0.0, "high": 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": "VTEC270617P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0288, "vega": 0.2324, "theta": -0.0068, "rho": -0.143, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0348, "vega": 0.2386, "theta": -0.0065, "rho": 0.253, "theo": 7.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000001192093}, {"option": "VTEC270617P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0316, "vega": 0.2449, "theta": -0.0069, "rho": -0.1586, "theo": 1.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0375, "vega": 0.2529, "theta": -0.0067, "rho": 0.2544, "theo": 6.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "VTEC270617P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0344, "vega": 0.2574, "theta": -0.007, "rho": -0.1769, "theo": 1.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.04, "vega": 0.2662, "theta": -0.007, "rho": 0.2528, "theo": 5.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999991059303}, {"option": "VTEC270617P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0371, "vega": 0.2692, "theta": -0.0072, "rho": -0.1974, "theo": 2.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.042, "vega": 0.278, "theta": -0.0072, "rho": 0.2479, "theo": 5.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "VTEC270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1228, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0393, "vega": 0.2796, "theta": -0.0073, "rho": -0.2204, "theo": 2.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.0431, "vega": 0.2872, "theta": -0.0075, "rho": 0.2408, "theo": 4.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "VTEC270617P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0408, "vega": 0.2877, "theta": -0.0074, "rho": -0.2446, "theo": 2.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0433, "vega": 0.2931, "theta": -0.0077, "rho": 0.2307, "theo": 3.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "VTEC270617P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0927, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0413, "vega": 0.2928, "theta": -0.0075, "rho": -0.269, "theo": 3.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0425, "vega": 0.2955, "theta": -0.008, "rho": 0.2188, "theo": 3.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0408, "vega": 0.2947, "theta": -0.0076, "rho": -0.2924, "theo": 3.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0409, "vega": 0.2947, "theta": -0.0082, "rho": 0.206, "theo": 3.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0561, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0396, "vega": 0.2938, "theta": -0.0076, "rho": -0.313, "theo": 4.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1167, "open_interest": 0.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0389, "vega": 0.2914, "theta": -0.0084, "rho": 0.1931, "theo": 2.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0379, "vega": 0.2906, "theta": -0.0077, "rho": -0.331, "theo": 5.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "VTEC270617C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0366, "vega": 0.2866, "theta": -0.0086, "rho": 0.1814, "theo": 2.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0359, "vega": 0.2859, "theta": -0.0077, "rho": -0.3455, "theo": 5.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "VTEC270617C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0343, "vega": 0.2805, "theta": -0.0087, "rho": 0.1702, "theo": 2.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0338, "vega": 0.2801, "theta": -0.0077, "rho": -0.3576, "theo": 6.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999991059303}, {"option": "VTEC270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0321, "vega": 0.274, "theta": -0.0089, "rho": 0.16, "theo": 2.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0318, "vega": 0.2739, "theta": -0.0077, "rho": -0.3671, "theo": 7.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999979734421}, {"option": "VTEC270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.03, "vega": 0.2673, "theta": -0.009, "rho": 0.151, "theo": 2.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTEC270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0299, "vega": 0.2673, "theta": -0.0076, "rho": -0.3746, "theo": 8.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999988079071}], "symbol": "VTEC", "security_type": "stock", "exchange_id": 3, "current_price": 97.96, "price_change": 0.03, "price_change_percent": 0.0306, "bid": 96.04, "ask": 99.9, "bid_size": 1000, "ask_size": 100, "open": 98.1, "high": 98.23, "low": 97.94, "close": 97.96, "prev_day_close": 97.93, "volume": 328384, "iv30": 15.727, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415215055, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VTEC"}