{"timestamp": "2026-11-10 01:26:04", "data": {"options": [{"option": "VTOL261120C00022500", "bid": 13.9, "bid_size": 72.0, "ask": 18.0, "ask_size": 12.0, "iv": 1.8886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0063, "vega": 0.0042, "theta": -0.0377, "rho": 0.0039, "theo": 15.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "VTOL261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 2.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0062, "vega": 0.005, "theta": -0.0391, "rho": -0.0005, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 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": "VTOL261120C00025000", "bid": 11.4, "bid_size": 72.0, "ask": 15.5, "ask_size": 12.0, "iv": 1.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0094, "vega": 0.0057, "theta": -0.043, "rho": 0.0051, "theo": 13.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VTOL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 2.0064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0092, "vega": 0.0063, "theta": -0.0429, "rho": -0.0006, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 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": "VTOL261120C00030000", "bid": 6.0, "bid_size": 73.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0227, "vega": 0.0098, "theta": -0.0531, "rho": 0.0066, "theo": 8.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "VTOL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0217, "vega": 0.0105, "theta": -0.051, "rho": -0.0012, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 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": "VTOL261120C00035000", "bid": 1.0, "bid_size": 72.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0668, "vega": 0.0187, "theta": -0.0609, "rho": 0.008, "theo": 3.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "VTOL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0643, "vega": 0.0191, "theta": -0.0589, "rho": -0.0027, "theo": 0.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VTOL261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.7145, "open_interest": 1.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.1, "vega": 0.0242, "theta": -0.0608, "rho": 0.0043, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261120P00040000", "bid": 0.6, "bid_size": 72.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.6328, "open_interest": 28.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.1004, "vega": 0.0241, "theta": -0.0608, "rho": -0.0073, "theo": 2.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T11:46:25", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VTOL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.7718, "open_interest": 1.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0415, "vega": 0.0154, "theta": -0.0576, "rho": 0.0019, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VTOL261120P00045000", "bid": 5.2, "bid_size": 72.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.9444, "open_interest": 3.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0416, "vega": 0.0153, "theta": -0.0569, "rho": -0.0091, "theo": 7.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VTOL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 1.3083, "open_interest": 2.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0232, "vega": 0.0112, "theta": -0.0536, "rho": 0.0012, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261120P00050000", "bid": 10.1, "bid_size": 72.0, "ask": 13.8, "ask_size": 42.0, "iv": 0.966, "open_interest": 1.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0232, "vega": 0.011, "theta": -0.0522, "rho": -0.01, "theo": 12.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VTOL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 1.6086, "open_interest": 1.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0153, "vega": 0.0089, "theta": -0.0501, "rho": 0.0008, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261120P00055000", "bid": 15.1, "bid_size": 72.0, "ask": 18.8, "ask_size": 42.0, "iv": 1.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0153, "vega": 0.0087, "theta": -0.0481, "rho": -0.0107, "theo": 17.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "VTOL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 175.0, "iv": 1.8676, "open_interest": 2.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0112, "vega": 0.0074, "theta": -0.0472, "rho": 0.0007, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261120P00060000", "bid": 20.1, "bid_size": 72.0, "ask": 24.1, "ask_size": 42.0, "iv": 1.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0112, "vega": 0.0072, "theta": -0.0445, "rho": -0.0116, "theo": 21.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "VTOL261218C00020000", "bid": 16.0, "bid_size": 32.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0054, "vega": 0.0107, "theta": -0.0155, "rho": 0.0201, "theo": 18.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-02-05T09:43:06", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VTOL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 1.506, "open_interest": 18.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0053, "vega": 0.0107, "theta": -0.0173, "rho": -0.0019, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218C00022500", "bid": 13.5, "bid_size": 32.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0075, "vega": 0.0132, "theta": -0.0172, "rho": 0.0225, "theo": 16.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-04-22T13:25:19", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VTOL261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.146, "open_interest": 21.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0075, "vega": 0.0133, "theta": -0.0188, "rho": -0.0024, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218C00025000", "bid": 11.4, "bid_size": 40.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.7819, "open_interest": 1.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0107, "vega": 0.0164, "theta": -0.019, "rho": 0.0246, "theo": 13.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VTOL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.0178, "open_interest": 7.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0107, "vega": 0.0164, "theta": -0.0203, "rho": -0.0031, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218C00030000", "bid": 6.0, "bid_size": 73.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0226, "vega": 0.0254, "theta": -0.0223, "rho": 0.0276, "theo": 8.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-04-07T15:33:32", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VTOL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0227, "vega": 0.0255, "theta": -0.0232, "rho": -0.0054, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 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": "VTOL261218C00035000", "bid": 2.8, "bid_size": 81.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0524, "vega": 0.0404, "theta": -0.025, "rho": 0.0269, "theo": 4.3826, "change": 0.0, "open": 0.0, "high": 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": "VTOL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 90.0, "iv": 0.7859, "open_interest": 45.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0529, "vega": 0.0405, "theta": -0.0256, "rho": -0.0107, "theo": 1.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:00:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VTOL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0746, "vega": 0.0485, "theta": -0.0257, "rho": 0.0158, "theo": 1.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-03-12T10:15:29", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VTOL261218P00040000", "bid": 1.25, "bid_size": 90.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.2482, "open_interest": 15.0, "volume": 1.0, "delta": -0.6002, "gamma": 0.0762, "vega": 0.0482, "theta": -0.0261, "rho": -0.022, "theo": 3.0438, "change": -0.65, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T12:33:21", "percent_change": -18.0556, "prev_day_close": 3.59999990463257}, {"option": "VTOL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4313, "open_interest": 13.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0424, "vega": 0.0362, "theta": -0.025, "rho": 0.0082, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T12:41:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218P00045000", "bid": 5.5, "bid_size": 72.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0438, "vega": 0.0351, "theta": -0.0252, "rho": -0.0263, "theo": 7.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T11:54:11", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VTOL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 65.0, "iv": 1.184, "open_interest": 13.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0263, "vega": 0.028, "theta": -0.0239, "rho": 0.0054, "theo": 0.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218P00050000", "bid": 10.2, "bid_size": 72.0, "ask": 13.7, "ask_size": 42.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0273, "vega": 0.0262, "theta": -0.0237, "rho": -0.0269, "theo": 12.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VTOL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 175.0, "iv": 1.3801, "open_interest": 1.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0184, "vega": 0.0229, "theta": -0.0228, "rho": 0.004, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218P00055000", "bid": 15.1, "bid_size": 63.0, "ask": 18.7, "ask_size": 33.0, "iv": 0.6721, "open_interest": 1.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0191, "vega": 0.021, "theta": -0.0222, "rho": -0.0273, "theo": 17.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-02T09:34:03", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VTOL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9423, "open_interest": 5.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0139, "vega": 0.0195, "theta": -0.0218, "rho": 0.0032, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218P00060000", "bid": 20.6, "bid_size": 72.0, "ask": 24.0, "ask_size": 42.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0144, "vega": 0.0175, "theta": -0.0208, "rho": -0.0273, "theo": 22.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "VTOL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.0609, "open_interest": 2.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.011, "vega": 0.017, "theta": -0.021, "rho": 0.0026, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218P00065000", "bid": 25.1, "bid_size": 49.0, "ask": 29.5, "ask_size": 17.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0115, "vega": 0.0149, "theta": -0.0193, "rho": -0.0271, "theo": 26.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-02-05T09:44:55", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VTOL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.1672, "open_interest": 3.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0091, "vega": 0.0152, "theta": -0.0202, "rho": 0.0023, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL261218P00070000", "bid": 30.1, "bid_size": 30.0, "ask": 34.5, "ask_size": 17.0, "iv": 1.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0094, "vega": 0.013, "theta": -0.018, "rho": -0.0274, "theo": 31.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "VTOL270115C00022500", "bid": 13.5, "bid_size": 50.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0083, "vega": 0.0207, "theta": -0.0127, "rho": 0.0305, "theo": 16.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VTOL270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8743, "open_interest": 1.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0081, "vega": 0.0206, "theta": -0.0143, "rho": -0.0052, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270115C00025000", "bid": 11.5, "bid_size": 30.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0114, "vega": 0.0251, "theta": -0.0137, "rho": 0.0356, "theo": 13.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VTOL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7301, "open_interest": 2.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0113, "vega": 0.025, "theta": -0.0152, "rho": -0.0066, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270115C00030000", "bid": 6.0, "bid_size": 73.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0225, "vega": 0.037, "theta": -0.0157, "rho": 0.0442, "theo": 9.0842, "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": 7.75}, {"option": "VTOL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0226, "vega": 0.0371, "theta": -0.0167, "rho": -0.0109, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 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": "VTOL270115C00035000", "bid": 2.0, "bid_size": 72.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.3851, "open_interest": 5.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0474, "vega": 0.0549, "theta": -0.0171, "rho": 0.0436, "theo": 4.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-05T10:45:27", "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "VTOL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.6254, "open_interest": 5.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0478, "vega": 0.055, "theta": -0.0176, "rho": -0.02, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T15:45:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270115C00040000", "bid": 0.05, "bid_size": 1072.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.3946, "open_interest": 32.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0648, "vega": 0.0639, "theta": -0.0173, "rho": 0.0277, "theo": 1.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-09T09:30:07", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "VTOL270115P00040000", "bid": 1.5, "bid_size": 72.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0661, "vega": 0.0637, "theta": -0.0174, "rho": -0.0375, "theo": 3.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VTOL270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.4241, "open_interest": 22.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0409, "vega": 0.0507, "theta": -0.0172, "rho": 0.0155, "theo": 0.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-09T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270115P00045000", "bid": 5.5, "bid_size": 72.0, "ask": 9.4, "ask_size": 42.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0422, "vega": 0.0497, "theta": -0.017, "rho": -0.0457, "theo": 7.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VTOL270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.534, "open_interest": 1.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0267, "vega": 0.0407, "theta": -0.0169, "rho": 0.0106, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270115P00050000", "bid": 10.2, "bid_size": 72.0, "ask": 13.7, "ask_size": 42.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.028, "vega": 0.039, "theta": -0.0163, "rho": -0.0479, "theo": 12.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VTOL270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0193, "vega": 0.0342, "theta": -0.0165, "rho": 0.0081, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 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": "VTOL270115P00055000", "bid": 15.1, "bid_size": 72.0, "ask": 18.7, "ask_size": 42.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0205, "vega": 0.0321, "theta": -0.0156, "rho": -0.0487, "theo": 17.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "VTOL270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.7546, "open_interest": 2.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.015, "vega": 0.0298, "theta": -0.016, "rho": 0.0066, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270115P00060000", "bid": 20.1, "bid_size": 72.0, "ask": 24.5, "ask_size": 43.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.016, "vega": 0.0271, "theta": -0.0148, "rho": -0.0487, "theo": 22.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VTOL270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0122, "vega": 0.0265, "theta": -0.0157, "rho": 0.0056, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VTOL270115P00065000", "bid": 25.1, "bid_size": 49.0, "ask": 29.5, "ask_size": 20.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0132, "vega": 0.0236, "theta": -0.014, "rho": -0.0486, "theo": 27.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VTOL270416C00022500", "bid": 14.3, "bid_size": 73.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0089, "vega": 0.0401, "theta": -0.0071, "rho": 0.0592, "theo": 16.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "VTOL270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 125.0, "iv": 1.0566, "open_interest": 5.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0086, "vega": 0.04, "theta": -0.0091, "rho": -0.0171, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270416C00025000", "bid": 12.0, "bid_size": 73.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0117, "vega": 0.0476, "theta": -0.0078, "rho": 0.0681, "theo": 14.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VTOL270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.909, "open_interest": 4.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0115, "vega": 0.0475, "theta": -0.0096, "rho": -0.021, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270416C00030000", "bid": 7.0, "bid_size": 74.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0206, "vega": 0.0659, "theta": -0.0092, "rho": 0.0836, "theo": 9.7751, "change": 0.0, "open": 0.0, "high": 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": "VTOL270416P00030000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.6634, "open_interest": 2.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0206, "vega": 0.0659, "theta": -0.0104, "rho": -0.0325, "theo": 1.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VTOL270416C00035000", "bid": 3.1, "bid_size": 43.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0354, "vega": 0.0877, "theta": -0.01, "rho": 0.0872, "theo": 5.6351, "change": 0.0, "open": 0.0, "high": 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": "VTOL270416P00035000", "bid": 0.25, "bid_size": 1029.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.4288, "open_interest": 1.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.036, "vega": 0.088, "theta": -0.0107, "rho": -0.0523, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T12:10:25", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "VTOL270416C00040000", "bid": 1.45, "bid_size": 42.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0464, "vega": 0.0988, "theta": -0.0102, "rho": 0.0661, "theo": 2.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VTOL270416P00040000", "bid": 2.4, "bid_size": 42.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.048, "vega": 0.0987, "theta": -0.0103, "rho": -0.0811, "theo": 4.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "VTOL270416C00045000", "bid": 0.1, "bid_size": 1073.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.4799, "open_interest": 1.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.037, "vega": 0.0868, "theta": -0.0099, "rho": 0.0426, "theo": 1.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T15:19:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270416P00045000", "bid": 6.1, "bid_size": 72.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0394, "vega": 0.0848, "theta": -0.0096, "rho": -0.0983, "theo": 8.0352, "change": 0.0, "open": 0.0, "high": 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": "VTOL270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0269, "vega": 0.0729, "theta": -0.0096, "rho": 0.0301, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 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": "VTOL270416P00050000", "bid": 10.5, "bid_size": 63.0, "ask": 14.5, "ask_size": 34.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0294, "vega": 0.0686, "theta": -0.0088, "rho": -0.102, "theo": 12.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-04T09:34:01", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "VTOL270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.6863, "open_interest": 5.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0204, "vega": 0.0626, "theta": -0.0093, "rho": 0.0232, "theo": 0.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270416P00055000", "bid": 15.3, "bid_size": 72.0, "ask": 19.5, "ask_size": 43.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.023, "vega": 0.0566, "theta": -0.0081, "rho": -0.1006, "theo": 17.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VTOL270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.5336, "open_interest": 7.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0163, "vega": 0.0552, "theta": -0.009, "rho": 0.019, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VTOL270416P00060000", "bid": 20.1, "bid_size": 49.0, "ask": 24.5, "ask_size": 17.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0189, "vega": 0.0476, "theta": -0.0074, "rho": -0.0985, "theo": 22.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "VTOL270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.4697, "open_interest": 10.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0135, "vega": 0.0496, "theta": -0.0088, "rho": 0.0162, "theo": 0.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VTOL270416P00065000", "bid": 25.1, "bid_size": 30.0, "ask": 29.5, "ask_size": 17.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.016, "vega": 0.0408, "theta": -0.0067, "rho": -0.0948, "theo": 27.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}], "symbol": "VTOL", "security_type": "stock", "exchange_id": 3, "current_price": 38.27, "price_change": 0.86, "price_change_percent": 2.2989, "bid": 15.12, "ask": 42.93, "bid_size": 100, "ask_size": 200, "open": 37.67, "high": 38.45, "low": 37.4804, "close": 38.27, "prev_day_close": 37.41, "volume": 209625, "iv30": 43.125, "iv30_change": -1.238, "iv30_change_percent": -2.7906, "seqno": 10415197711, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "VTOL"}