{"timestamp": "2026-11-10 02:41:29", "data": {"options": [{"option": "VUG261120C00075000", "bid": 8.7, "bid_size": 44.0, "ask": 11.0, "ask_size": 373.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0081, "vega": 0.0048, "theta": -0.006, "rho": 0.0084, "theo": 9.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VUG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 516.0, "iv": 0.4805, "open_interest": 85.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0076, "vega": 0.0054, "theta": -0.0066, "rho": -0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:03:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261120C00076000", "bid": 7.8, "bid_size": 44.0, "ask": 9.9, "ask_size": 356.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0119, "vega": 0.0074, "theta": -0.009, "rho": 0.0106, "theo": 8.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VUG261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 613.0, "iv": 0.502, "open_interest": 17.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0114, "vega": 0.0079, "theta": -0.0096, "rho": -0.0006, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T10:24:57", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VUG261120C00077000", "bid": 6.7, "bid_size": 43.0, "ask": 8.4, "ask_size": 295.0, "iv": 0.2344, "open_interest": 18.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0174, "vega": 0.011, "theta": -0.0131, "rho": 0.0127, "theo": 7.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.03, "last_trade_time": "2026-09-17T13:54:30", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VUG261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 579.0, "iv": 0.4474, "open_interest": 1.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.017, "vega": 0.0113, "theta": -0.0136, "rho": -0.001, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T10:57:31", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VUG261120C00078000", "bid": 5.8, "bid_size": 167.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0252, "vega": 0.0156, "theta": -0.0185, "rho": 0.0144, "theo": 6.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-09-18T14:17:41", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "VUG261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 563.0, "iv": 0.3842, "open_interest": 3.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0248, "vega": 0.0159, "theta": -0.0189, "rho": -0.0015, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:51:20", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "VUG261120C00079000", "bid": 5.4, "bid_size": 56.0, "ask": 6.6, "ask_size": 303.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0357, "vega": 0.0215, "theta": -0.0253, "rho": 0.0155, "theo": 5.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-30T15:06:06", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "VUG261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 399.0, "iv": 0.3309, "open_interest": 10.0, "volume": 1.0, "delta": -0.077, "gamma": 0.0353, "vega": 0.0217, "theta": -0.0257, "rho": -0.0023, "theo": 0.1407, "change": -0.455, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -52.0, "prev_day_close": 0.875}, {"option": "VUG261120C00080000", "bid": 4.6, "bid_size": 48.0, "ask": 5.3, "ask_size": 55.0, "iv": 0.3288, "open_interest": 6.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0492, "vega": 0.0287, "theta": -0.0334, "rho": 0.0164, "theo": 4.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-06T09:59:56", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VUG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 53.0, "iv": 0.3168, "open_interest": 185.0, "volume": 6.0, "delta": -0.1142, "gamma": 0.0489, "vega": 0.0289, "theta": -0.0337, "rho": -0.0034, "theo": 0.2193, "change": -0.71, "open": 0.35, "high": 0.45, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:23", "percent_change": -71.0, "prev_day_close": 1.0}, {"option": "VUG261120C00081000", "bid": 3.5, "bid_size": 457.0, "ask": 5.3, "ask_size": 631.0, "iv": 0.3832, "open_interest": 6.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0656, "vega": 0.0369, "theta": -0.0424, "rho": 0.0167, "theo": 3.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T11:55:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VUG261120P00081000", "bid": 0.2, "bid_size": 637.0, "ask": 0.8, "ask_size": 555.0, "iv": 0.3, "open_interest": 27.0, "volume": 5.0, "delta": -0.166, "gamma": 0.0654, "vega": 0.037, "theta": -0.0427, "rho": -0.005, "theo": 0.3376, "change": -0.22, "open": 0.6, "high": 0.78, "low": 0.6, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T09:46:21", "percent_change": -22.0, "prev_day_close": 0.999999970197678}, {"option": "VUG261120C00082000", "bid": 2.45, "bid_size": 197.0, "ask": 4.3, "ask_size": 663.0, "iv": 0.3185, "open_interest": 15.0, "volume": 15.0, "delta": 0.7642, "gamma": 0.0838, "vega": 0.0454, "theta": -0.0513, "rho": 0.0163, "theo": 3.046, "change": 1.225, "open": 2.4, "high": 3.5, "low": 2.4, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:26:05", "percent_change": 53.8462, "prev_day_close": 2.27499997615814}, {"option": "VUG261120P00082000", "bid": 0.35, "bid_size": 625.0, "ask": 0.85, "ask_size": 79.0, "iv": 0.2684, "open_interest": 61.0, "volume": 3.0, "delta": -0.2352, "gamma": 0.0835, "vega": 0.0455, "theta": -0.0514, "rho": -0.0071, "theo": 0.5117, "change": -0.88, "open": 0.75, "high": 0.82, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:39:43", "percent_change": -55.0, "prev_day_close": 1.60000002384186}, {"option": "VUG261120C00083000", "bid": 2.25, "bid_size": 118.0, "ask": 3.0, "ask_size": 534.0, "iv": 0.3019, "open_interest": 44.0, "volume": 31.0, "delta": 0.6758, "gamma": 0.1013, "vega": 0.0529, "theta": -0.0584, "rho": 0.0153, "theo": 2.2956, "change": 0.52, "open": 2.01, "high": 2.12, "low": 2.01, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T09:41:29", "percent_change": 32.5, "prev_day_close": 1.59999996423721}, {"option": "VUG261120P00083000", "bid": 0.7, "bid_size": 313.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.2574, "open_interest": 56.0, "volume": 27.0, "delta": -0.3234, "gamma": 0.1011, "vega": 0.0529, "theta": -0.0585, "rho": -0.0097, "theo": 0.7607, "change": -1.01, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T13:23:14", "percent_change": -49.2683, "prev_day_close": 2.05000001192093}, {"option": "VUG261120C00084000", "bid": 1.45, "bid_size": 388.0, "ask": 2.1, "ask_size": 319.0, "iv": 0.2556, "open_interest": 11.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.1146, "vega": 0.0577, "theta": -0.0621, "rho": 0.0134, "theo": 1.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:40:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VUG261120P00084000", "bid": 0.9, "bid_size": 582.0, "ask": 2.05, "ask_size": 721.0, "iv": 0.2963, "open_interest": 72.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.1144, "vega": 0.0577, "theta": -0.062, "rho": -0.0128, "theo": 1.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T12:33:09", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VUG261120C00085000", "bid": 1.05, "bid_size": 36.0, "ask": 1.5, "ask_size": 354.0, "iv": 0.2546, "open_interest": 54.0, "volume": 6.0, "delta": 0.4521, "gamma": 0.1195, "vega": 0.0582, "theta": -0.0606, "rho": 0.0113, "theo": 1.1001, "change": 0.55, "open": 0.79, "high": 1.25, "low": 0.79, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:16:37", "percent_change": 78.5714, "prev_day_close": 0.700000017881394}, {"option": "VUG261120P00085000", "bid": 1.45, "bid_size": 17.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.2352, "open_interest": 196.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.1193, "vega": 0.0582, "theta": -0.0604, "rho": -0.0162, "theo": 1.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:50:07", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "VUG261120C00086000", "bid": 0.6, "bid_size": 209.0, "ask": 1.0, "ask_size": 379.0, "iv": 0.2392, "open_interest": 103.0, "volume": 5.0, "delta": 0.3325, "gamma": 0.1132, "vega": 0.0535, "theta": -0.0535, "rho": 0.0086, "theo": 0.6833, "change": 0.32, "open": 0.55, "high": 0.9, "low": 0.55, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:55:02", "percent_change": 71.1111, "prev_day_close": 0.450000017881393}, {"option": "VUG261120P00086000", "bid": 1.8, "bid_size": 334.0, "ask": 3.1, "ask_size": 634.0, "iv": 0.2734, "open_interest": 82.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.113, "vega": 0.0535, "theta": -0.0533, "rho": -0.0194, "theo": 2.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T14:25:39", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VUG261120C00087000", "bid": 0.15, "bid_size": 726.0, "ask": 0.8, "ask_size": 661.0, "iv": 0.2303, "open_interest": 216.0, "volume": 3.0, "delta": 0.2235, "gamma": 0.0959, "vega": 0.0443, "theta": -0.0422, "rho": 0.0059, "theo": 0.3887, "change": 0.23, "open": 0.38, "high": 0.43, "low": 0.38, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:40:38", "percent_change": 115.0, "prev_day_close": 0.200000002980232}, {"option": "VUG261120P00087000", "bid": 1.85, "bid_size": 112.0, "ask": 3.8, "ask_size": 214.0, "iv": 0.2054, "open_interest": 108.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0958, "vega": 0.0443, "theta": -0.0419, "rho": -0.022, "theo": 2.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T14:12:15", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VUG261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.2275, "open_interest": 48.0, "volume": 12.0, "delta": 0.1356, "gamma": 0.0717, "vega": 0.0327, "theta": -0.0294, "rho": 0.0036, "theo": 0.2007, "change": 0.0, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:30:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VUG261120P00088000", "bid": 2.7, "bid_size": 104.0, "ask": 4.7, "ask_size": 132.0, "iv": 0.2176, "open_interest": 134.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0717, "vega": 0.0327, "theta": -0.029, "rho": -0.0234, "theo": 3.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:45:41", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VUG261120C00089000", "bid": 0.05, "bid_size": 36.0, "ask": 0.45, "ask_size": 669.0, "iv": 0.2606, "open_interest": 90.0, "volume": 2.0, "delta": 0.0737, "gamma": 0.047, "vega": 0.0213, "theta": -0.0179, "rho": 0.002, "theo": 0.0936, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:40:38", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "VUG261120P00089000", "bid": 3.3, "bid_size": 86.0, "ask": 5.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0471, "vega": 0.0214, "theta": -0.0174, "rho": -0.0234, "theo": 4.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-06T12:22:49", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VUG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.206, "open_interest": 351.0, "volume": 8.0, "delta": 0.0359, "gamma": 0.027, "vega": 0.0123, "theta": -0.0096, "rho": 0.001, "theo": 0.0395, "change": 0.01, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:09:05", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "VUG261120P00090000", "bid": 4.2, "bid_size": 44.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0272, "vega": 0.0124, "theta": -0.009, "rho": -0.0216, "theo": 5.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-10-30T10:33:04", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "VUG261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.269, "open_interest": 219.0, "volume": 4.0, "delta": 0.0158, "gamma": 0.0137, "vega": 0.0064, "theta": -0.0046, "rho": 0.0004, "theo": 0.0152, "change": 0.075, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:01:59", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "VUG261120P00091000", "bid": 5.1, "bid_size": 43.0, "ask": 7.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.014, "vega": 0.0064, "theta": -0.0039, "rho": -0.0182, "theo": 6.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-13T10:39:36", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "VUG261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.2354, "open_interest": 365.0, "volume": 4.0, "delta": 0.0063, "gamma": 0.0062, "vega": 0.003, "theta": -0.002, "rho": 0.0002, "theo": 0.0055, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:14:28", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "VUG261120P00092000", "bid": 7.1, "bid_size": 23.0, "ask": 8.5, "ask_size": 64.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0066, "vega": 0.003, "theta": -0.0012, "rho": -0.0133, "theo": 7.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VUG261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 806.0, "iv": 0.3714, "open_interest": 287.0, "volume": 13.0, "delta": 0.0024, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0008, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:15:06", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "VUG261120P00093000", "bid": 8.1, "bid_size": 23.0, "ask": 9.5, "ask_size": 64.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0031, "vega": 0.0012, "theta": 0.0, "rho": -0.0075, "theo": 8.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-06T09:35:07", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VUG261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 850.0, "iv": 0.4773, "open_interest": 307.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:30:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VUG261120P00094000", "bid": 8.1, "bid_size": 44.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": -0.0014, "theo": 9.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VUG261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.3093, "open_interest": 1031.0, "volume": 3.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:43:11", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "VUG261120P00095000", "bid": 9.3, "bid_size": 44.0, "ask": 11.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T13:16:04", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VUG261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3329, "open_interest": 278.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:46:24", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "VUG261120P00096000", "bid": 11.1, "bid_size": 23.0, "ask": 12.5, "ask_size": 64.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "VUG261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 482.0, "iv": 0.4603, "open_interest": 117.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:52:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VUG261120P00097000", "bid": 11.1, "bid_size": 44.0, "ask": 13.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VUG261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 640.0, "iv": 0.6178, "open_interest": 65.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T09:44:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261120P00098000", "bid": 12.4, "bid_size": 44.0, "ask": 14.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "VUG261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4008, "open_interest": 101.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:46:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VUG261120P00099000", "bid": 13.1, "bid_size": 44.0, "ask": 15.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "VUG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4226, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:51:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VUG261120P00100000", "bid": 14.1, "bid_size": 44.0, "ask": 16.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VUG261218C00050000", "bid": 33.7, "bid_size": 86.0, "ask": 35.5, "ask_size": 200.0, "iv": 0.7808, "open_interest": 98.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-08-19T11:54:28", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "VUG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 294.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0015, "theta": -0.001, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VUG261218C00054170", "bid": 29.6, "bid_size": 30.0, "ask": 31.4, "ask_size": 200.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": 0.0039, "theo": 30.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.82, "last_trade_time": "2026-10-01T13:30:16", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "VUG261218P00054170", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 0.8281, "open_interest": 6.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0017, "rho": -0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-07T13:34:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00055000", "bid": 28.8, "bid_size": 85.0, "ask": 30.6, "ask_size": 200.0, "iv": 0.7228, "open_interest": 172.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.001, "vega": 0.0012, "theta": 0.0, "rho": 0.0048, "theo": 29.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-24T13:22:36", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "VUG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 378.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0018, "rho": -0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00055830", "bid": 27.9, "bid_size": 30.0, "ask": 29.8, "ask_size": 200.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0004, "rho": 0.0061, "theo": 28.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "VUG261218P00055830", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 391.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0009, "vega": 0.0036, "theta": -0.0021, "rho": -0.0004, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00056670", "bid": 27.1, "bid_size": 30.0, "ask": 28.9, "ask_size": 200.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0004, "rho": 0.0101, "theo": 27.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "VUG261218P00056670", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.001, "vega": 0.0041, "theta": -0.0023, "rho": -0.0005, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00057500", "bid": 26.3, "bid_size": 30.0, "ask": 28.1, "ask_size": 200.0, "iv": 0.6551, "open_interest": 6.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0009, "rho": 0.0132, "theo": 27.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-10-16T11:45:44", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "VUG261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0026, "rho": -0.0005, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VUG261218C00058330", "bid": 25.5, "bid_size": 87.0, "ask": 27.3, "ask_size": 200.0, "iv": 0.6496, "open_interest": 127.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0018, "vega": 0.0039, "theta": -0.001, "rho": 0.0156, "theo": 26.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-05-12T11:42:03", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "VUG261218P00058330", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0028, "rho": -0.0006, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VUG261218C00059170", "bid": 24.6, "bid_size": 30.0, "ask": 26.5, "ask_size": 200.0, "iv": 0.6222, "open_interest": 6.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.002, "vega": 0.0046, "theta": -0.0014, "rho": 0.017, "theo": 25.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-06-09T15:53:15", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "VUG261218P00059170", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 361.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0016, "vega": 0.0058, "theta": -0.0032, "rho": -0.0007, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00060000", "bid": 23.8, "bid_size": 59.0, "ask": 25.6, "ask_size": 200.0, "iv": 0.5901, "open_interest": 29.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0022, "vega": 0.0056, "theta": -0.0018, "rho": 0.0199, "theo": 24.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-06-01T15:36:11", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "VUG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0018, "vega": 0.0066, "theta": -0.0035, "rho": -0.0008, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T12:18:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00060830", "bid": 23.0, "bid_size": 45.0, "ask": 24.8, "ask_size": 200.0, "iv": 0.5843, "open_interest": 15.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0025, "vega": 0.0065, "theta": -0.0022, "rho": 0.0225, "theo": 23.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-11-05T10:25:10", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "VUG261218P00060830", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0021, "vega": 0.0074, "theta": -0.0039, "rho": -0.0009, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00061670", "bid": 22.2, "bid_size": 30.0, "ask": 24.0, "ask_size": 200.0, "iv": 0.581, "open_interest": 9.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0028, "vega": 0.0075, "theta": -0.0027, "rho": 0.0247, "theo": 22.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.69, "last_trade_time": "2026-09-21T14:35:01", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "VUG261218P00061670", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0024, "vega": 0.0084, "theta": -0.0043, "rho": -0.001, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00062500", "bid": 21.2, "bid_size": 30.0, "ask": 23.2, "ask_size": 200.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0031, "vega": 0.0087, "theta": -0.0032, "rho": 0.0272, "theo": 22.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "VUG261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 0.6002, "open_interest": 26.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0028, "vega": 0.0094, "theta": -0.0048, "rho": -0.0012, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T13:54:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00063330", "bid": 20.5, "bid_size": 87.0, "ask": 22.4, "ask_size": 200.0, "iv": 0.5426, "open_interest": 96.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0035, "vega": 0.01, "theta": -0.0037, "rho": 0.0299, "theo": 21.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-09-15T10:10:01", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "VUG261218P00063330", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0032, "vega": 0.0106, "theta": -0.0053, "rho": -0.0014, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VUG261218C00064170", "bid": 19.7, "bid_size": 105.0, "ask": 21.5, "ask_size": 294.0, "iv": 0.5173, "open_interest": 52.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.004, "vega": 0.0114, "theta": -0.0044, "rho": 0.0322, "theo": 20.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-05T11:43:45", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VUG261218P00064170", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0037, "vega": 0.012, "theta": -0.0058, "rho": -0.0016, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00065000", "bid": 18.9, "bid_size": 114.0, "ask": 20.6, "ask_size": 289.0, "iv": 0.4885, "open_interest": 91.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0045, "vega": 0.013, "theta": -0.005, "rho": 0.0347, "theo": 19.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-11-05T15:30:28", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VUG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 470.0, "iv": 0.5363, "open_interest": 86.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0042, "vega": 0.0135, "theta": -0.0065, "rho": -0.0018, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:47:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VUG261218C00065830", "bid": 18.1, "bid_size": 50.0, "ask": 19.8, "ask_size": 284.0, "iv": 0.4797, "open_interest": 17.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0052, "vega": 0.0148, "theta": -0.0057, "rho": 0.0371, "theo": 18.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.48, "last_trade_time": "2026-09-02T12:14:54", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "VUG261218P00065830", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 0.5155, "open_interest": 1.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0049, "vega": 0.0152, "theta": -0.0072, "rho": -0.0021, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-26T12:21:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00066670", "bid": 17.3, "bid_size": 40.0, "ask": 18.7, "ask_size": 67.0, "iv": 0.413, "open_interest": 7.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0059, "vega": 0.0168, "theta": -0.0066, "rho": 0.0397, "theo": 17.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-11-06T13:36:01", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "VUG261218P00066670", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 525.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0056, "vega": 0.017, "theta": -0.0079, "rho": -0.0024, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00067500", "bid": 16.5, "bid_size": 52.0, "ask": 18.2, "ask_size": 288.0, "iv": 0.462, "open_interest": 19.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0067, "vega": 0.019, "theta": -0.0074, "rho": 0.0422, "theo": 17.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-21T15:27:55", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VUG261218P00067500", "bid": 0.05, "bid_size": 24.0, "ask": 0.4, "ask_size": 257.0, "iv": 0.4239, "open_interest": 137.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0064, "vega": 0.0192, "theta": -0.0087, "rho": -0.0028, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:00:20", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VUG261218C00068330", "bid": 15.5, "bid_size": 40.0, "ask": 17.1, "ask_size": 123.0, "iv": 0.3548, "open_interest": 6.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0077, "vega": 0.0214, "theta": -0.0084, "rho": 0.0444, "theo": 16.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-09-10T09:30:25", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VUG261218P00068330", "bid": 0.1, "bid_size": 2.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.3851, "open_interest": 127.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0074, "vega": 0.0215, "theta": -0.0096, "rho": -0.0032, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:44:15", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "VUG261218C00069170", "bid": 14.7, "bid_size": 124.0, "ask": 16.3, "ask_size": 148.0, "iv": 0.3562, "open_interest": 254.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0088, "vega": 0.024, "theta": -0.0094, "rho": 0.0469, "theo": 15.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.49, "last_trade_time": "2026-07-21T14:37:45", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VUG261218P00069170", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 595.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0085, "vega": 0.0241, "theta": -0.0106, "rho": -0.0037, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VUG261218C00070000", "bid": 14.0, "bid_size": 112.0, "ask": 15.5, "ask_size": 152.0, "iv": 0.3685, "open_interest": 291.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.01, "vega": 0.027, "theta": -0.0105, "rho": 0.0491, "theo": 14.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-21T15:49:59", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VUG261218P00070000", "bid": 0.15, "bid_size": 9.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.3674, "open_interest": 186.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0098, "vega": 0.0271, "theta": -0.0116, "rho": -0.0042, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:54:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218C00070830", "bid": 13.1, "bid_size": 54.0, "ask": 14.7, "ask_size": 126.0, "iv": 0.3422, "open_interest": 21.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0114, "vega": 0.0302, "theta": -0.0117, "rho": 0.0514, "theo": 13.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-07-07T10:33:46", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VUG261218P00070830", "bid": 0.1, "bid_size": 26.0, "ask": 0.75, "ask_size": 792.0, "iv": 0.4051, "open_interest": 120.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0112, "vega": 0.0302, "theta": -0.0128, "rho": -0.0049, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-06-23T14:47:40", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VUG261218C00071670", "bid": 12.4, "bid_size": 57.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.3358, "open_interest": 24.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.013, "vega": 0.0338, "theta": -0.013, "rho": 0.0536, "theo": 13.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.91, "last_trade_time": "2026-09-18T15:29:53", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "VUG261218P00071670", "bid": 0.15, "bid_size": 27.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.3218, "open_interest": 297.0, "volume": 1.0, "delta": -0.0606, "gamma": 0.0128, "vega": 0.0338, "theta": -0.014, "rho": -0.0056, "theo": 0.2489, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:18:04", "percent_change": -50.0, "prev_day_close": 0.499999985098839}, {"option": "VUG261218C00072500", "bid": 11.6, "bid_size": 51.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.3251, "open_interest": 18.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0148, "vega": 0.0378, "theta": -0.0144, "rho": 0.0557, "theo": 12.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T13:29:49", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VUG261218P00072500", "bid": 0.1, "bid_size": 752.0, "ask": 0.75, "ask_size": 593.0, "iv": 0.364, "open_interest": 15.0, "volume": 2.0, "delta": -0.0698, "gamma": 0.0146, "vega": 0.0377, "theta": -0.0153, "rho": -0.0064, "theo": 0.2877, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:26", "percent_change": 17.6471, "prev_day_close": 0.425000000745058}, {"option": "VUG261218C00073330", "bid": 10.8, "bid_size": 52.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.3134, "open_interest": 18.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0168, "vega": 0.042, "theta": -0.0158, "rho": 0.0575, "theo": 11.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-09-16T11:07:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VUG261218P00073330", "bid": 0.05, "bid_size": 1339.0, "ask": 0.85, "ask_size": 616.0, "iv": 0.349, "open_interest": 23.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0167, "vega": 0.0419, "theta": -0.0167, "rho": -0.0074, "theo": 0.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "VUG261218C00074170", "bid": 10.1, "bid_size": 103.0, "ask": 11.5, "ask_size": 139.0, "iv": 0.325, "open_interest": 80.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0192, "vega": 0.0467, "theta": -0.0173, "rho": 0.0593, "theo": 10.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-11-05T09:40:54", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VUG261218P00074170", "bid": 0.1, "bid_size": 599.0, "ask": 1.45, "ask_size": 744.0, "iv": 0.3876, "open_interest": 15.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.019, "vega": 0.0466, "theta": -0.0182, "rho": -0.0085, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-20T11:19:45", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "VUG261218C00075000", "bid": 9.3, "bid_size": 92.0, "ask": 10.7, "ask_size": 67.0, "iv": 0.3098, "open_interest": 59.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0217, "vega": 0.0517, "theta": -0.0189, "rho": 0.0606, "theo": 9.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VUG261218P00075000", "bid": 0.3, "bid_size": 34.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.2974, "open_interest": 640.0, "volume": 5.0, "delta": -0.1069, "gamma": 0.0216, "vega": 0.0516, "theta": -0.0198, "rho": -0.0098, "theo": 0.4474, "change": -0.32, "open": 0.5, "high": 0.55, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:57:46", "percent_change": -40.0, "prev_day_close": 0.799999982118606}, {"option": "VUG261218C00075830", "bid": 8.5, "bid_size": 136.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.294, "open_interest": 18.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0246, "vega": 0.057, "theta": -0.0206, "rho": 0.0618, "theo": 9.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-03T13:33:36", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VUG261218P00075830", "bid": 0.35, "bid_size": 24.0, "ask": 1.1, "ask_size": 774.0, "iv": 0.3341, "open_interest": 6.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0245, "vega": 0.057, "theta": -0.0214, "rho": -0.0112, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:54:13", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "VUG261218C00076670", "bid": 7.8, "bid_size": 550.0, "ask": 9.2, "ask_size": 271.0, "iv": 0.2956, "open_interest": 9.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0278, "vega": 0.0628, "theta": -0.0223, "rho": 0.0626, "theo": 8.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-07-17T09:57:15", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VUG261218P00076670", "bid": 0.25, "bid_size": 699.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.2747, "open_interest": 69.0, "volume": 2.0, "delta": -0.1418, "gamma": 0.0277, "vega": 0.0627, "theta": -0.023, "rho": -0.013, "theo": 0.6035, "change": -0.5, "open": 0.7, "high": 0.7, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:17:51", "percent_change": -47.619, "prev_day_close": 1.05000001192093}, {"option": "VUG261218C00077500", "bid": 7.1, "bid_size": 507.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.2849, "open_interest": 93.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0312, "vega": 0.0687, "theta": -0.024, "rho": 0.0631, "theo": 7.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T11:22:40", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VUG261218P00077500", "bid": 0.5, "bid_size": 57.0, "ask": 0.85, "ask_size": 113.0, "iv": 0.2807, "open_interest": 31.0, "volume": 1.0, "delta": -0.1629, "gamma": 0.0312, "vega": 0.0687, "theta": -0.0246, "rho": -0.0149, "theo": 0.6994, "change": -0.525, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:55:53", "percent_change": -41.1765, "prev_day_close": 1.27499997615814}, {"option": "VUG261218C00078330", "bid": 6.3, "bid_size": 504.0, "ask": 7.8, "ask_size": 300.0, "iv": 0.2795, "open_interest": 12.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0349, "vega": 0.0749, "theta": -0.0257, "rho": 0.0631, "theo": 7.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T12:30:12", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VUG261218P00078330", "bid": 0.4, "bid_size": 589.0, "ask": 1.8, "ask_size": 694.0, "iv": 0.3144, "open_interest": 6.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0349, "vega": 0.0748, "theta": -0.0262, "rho": -0.017, "theo": 0.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:33:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VUG261218C00079170", "bid": 5.5, "bid_size": 613.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.2535, "open_interest": 74.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0389, "vega": 0.0812, "theta": -0.0273, "rho": 0.0626, "theo": 6.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-10-30T15:06:06", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "VUG261218P00079170", "bid": 0.7, "bid_size": 317.0, "ask": 1.7, "ask_size": 776.0, "iv": 0.3006, "open_interest": 13.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0389, "vega": 0.0812, "theta": -0.0278, "rho": -0.0194, "theo": 0.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T14:06:39", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "VUG261218C00080000", "bid": 5.4, "bid_size": 301.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.2792, "open_interest": 217.0, "volume": 2.0, "delta": 0.7506, "gamma": 0.043, "vega": 0.0874, "theta": -0.0288, "rho": 0.0615, "theo": 5.6623, "change": 1.3, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T11:11:26", "percent_change": 27.0833, "prev_day_close": 4.80000019073486}, {"option": "VUG261218P00080000", "bid": 0.65, "bid_size": 634.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.2396, "open_interest": 2003.0, "volume": 1.0, "delta": -0.2458, "gamma": 0.043, "vega": 0.0874, "theta": -0.0293, "rho": -0.0222, "theo": 1.1036, "change": -0.65, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:16:26", "percent_change": -37.1429, "prev_day_close": 1.75}, {"option": "VUG261218C00080830", "bid": 4.2, "bid_size": 632.0, "ask": 5.7, "ask_size": 300.0, "iv": 0.2496, "open_interest": 5.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0472, "vega": 0.0933, "theta": -0.0302, "rho": 0.0599, "theo": 5.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-08-28T10:18:59", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VUG261218P00080830", "bid": 0.85, "bid_size": 498.0, "ask": 2.1, "ask_size": 767.0, "iv": 0.2768, "open_interest": 51.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.0473, "vega": 0.0934, "theta": -0.0306, "rho": -0.0251, "theo": 1.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T11:44:29", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "VUG261218C00081670", "bid": 3.6, "bid_size": 587.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2357, "open_interest": 67.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0514, "vega": 0.0988, "theta": -0.0313, "rho": 0.0576, "theo": 4.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:54:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VUG261218P00081670", "bid": 1.0, "bid_size": 559.0, "ask": 2.1, "ask_size": 780.0, "iv": 0.2553, "open_interest": 9.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0515, "vega": 0.0988, "theta": -0.0316, "rho": -0.0286, "theo": 1.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:53:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VUG261218C00082500", "bid": 3.6, "bid_size": 306.0, "ask": 4.3, "ask_size": 297.0, "iv": 0.2575, "open_interest": 40.0, "volume": 2.0, "delta": 0.6347, "gamma": 0.0553, "vega": 0.1034, "theta": -0.032, "rho": 0.0548, "theo": 3.8056, "change": 0.64, "open": 3.87, "high": 3.87, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T14:18:36", "percent_change": 20.6452, "prev_day_close": 3.10000002384186}, {"option": "VUG261218P00082500", "bid": 1.4, "bid_size": 289.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.2255, "open_interest": 574.0, "volume": 2.0, "delta": -0.3618, "gamma": 0.0554, "vega": 0.1035, "theta": -0.0323, "rho": -0.0319, "theo": 1.7359, "change": -1.245, "open": 1.83, "high": 1.83, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:29:49", "percent_change": -43.3043, "prev_day_close": 2.875}, {"option": "VUG261218C00083330", "bid": 2.4, "bid_size": 610.0, "ask": 3.7, "ask_size": 302.0, "iv": 0.2179, "open_interest": 145.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0587, "vega": 0.107, "theta": -0.0324, "rho": 0.0514, "theo": 3.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T14:14:13", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "VUG261218P00083330", "bid": 1.65, "bid_size": 331.0, "ask": 2.8, "ask_size": 751.0, "iv": 0.257, "open_interest": 49.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0589, "vega": 0.1071, "theta": -0.0326, "rho": -0.0355, "theo": 2.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T10:35:07", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VUG261218C00084170", "bid": 2.5, "bid_size": 338.0, "ask": 3.2, "ask_size": 340.0, "iv": 0.241, "open_interest": 30.0, "volume": 12.0, "delta": 0.5386, "gamma": 0.0616, "vega": 0.1093, "theta": -0.0323, "rho": 0.0476, "theo": 2.7444, "change": 0.67, "open": 2.3, "high": 2.57, "low": 2.3, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T09:54:49", "percent_change": 35.2632, "prev_day_close": 1.89999997615814}, {"option": "VUG261218P00084170", "bid": 1.95, "bid_size": 304.0, "ask": 2.75, "ask_size": 617.0, "iv": 0.2324, "open_interest": 5.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0617, "vega": 0.1093, "theta": -0.0325, "rho": -0.0397, "theo": 2.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T13:16:52", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VUG261218C00085000", "bid": 2.25, "bid_size": 19.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.2342, "open_interest": 466.0, "volume": 4.0, "delta": 0.4864, "gamma": 0.0634, "vega": 0.1098, "theta": -0.0317, "rho": 0.0433, "theo": 2.282, "change": 0.665, "open": 2.05, "high": 2.39, "low": 2.05, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T15:56:29", "percent_change": 38.5507, "prev_day_close": 1.72500002384186}, {"option": "VUG261218P00085000", "bid": 2.3, "bid_size": 22.0, "ask": 2.65, "ask_size": 33.0, "iv": 0.2049, "open_interest": 3420.0, "volume": 1.0, "delta": -0.511, "gamma": 0.0638, "vega": 0.1098, "theta": -0.0319, "rho": -0.0432, "theo": 2.7037, "change": -1.5, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -37.5, "prev_day_close": 4.00000011920929}, {"option": "VUG261218C00085830", "bid": 1.5, "bid_size": 588.0, "ask": 2.2, "ask_size": 374.0, "iv": 0.2188, "open_interest": 49.0, "volume": 3.0, "delta": 0.4326, "gamma": 0.064, "vega": 0.1084, "theta": -0.0306, "rho": 0.0387, "theo": 1.8672, "change": 0.65, "open": 1.3, "high": 2.0, "low": 1.3, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 48.1481, "prev_day_close": 1.35000002384186}, {"option": "VUG261218P00085830", "bid": 2.55, "bid_size": 324.0, "ask": 3.9, "ask_size": 685.0, "iv": 0.2304, "open_interest": 14.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0645, "vega": 0.1084, "theta": -0.0307, "rho": -0.0468, "theo": 3.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-10-30T13:09:48", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VUG261218C00086670", "bid": 0.95, "bid_size": 683.0, "ask": 1.9, "ask_size": 583.0, "iv": 0.2085, "open_interest": 60.0, "volume": 6.0, "delta": 0.3774, "gamma": 0.0633, "vega": 0.1049, "theta": -0.0289, "rho": 0.034, "theo": 1.498, "change": 0.35, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:05:58", "percent_change": 33.3333, "prev_day_close": 1.05000001192093}, {"option": "VUG261218P00086670", "bid": 2.9, "bid_size": 485.0, "ask": 4.3, "ask_size": 645.0, "iv": 0.2169, "open_interest": 140.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0639, "vega": 0.1048, "theta": -0.029, "rho": -0.0498, "theo": 3.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-06T14:12:15", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VUG261218C00087500", "bid": 1.0, "bid_size": 39.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.2102, "open_interest": 199.0, "volume": 2.0, "delta": 0.3239, "gamma": 0.0611, "vega": 0.0995, "theta": -0.0268, "rho": 0.0288, "theo": 1.1855, "change": 0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:01:59", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "VUG261218P00087500", "bid": 3.5, "bid_size": 285.0, "ask": 4.9, "ask_size": 611.0, "iv": 0.2212, "open_interest": 180.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0618, "vega": 0.0993, "theta": -0.0268, "rho": -0.0527, "theo": 4.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T15:49:22", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VUG261218C00088330", "bid": 0.75, "bid_size": 35.0, "ask": 1.25, "ask_size": 588.0, "iv": 0.2159, "open_interest": 212.0, "volume": 21.0, "delta": 0.2727, "gamma": 0.0576, "vega": 0.0923, "theta": -0.0243, "rho": 0.0244, "theo": 0.9212, "change": 0.225, "open": 0.75, "high": 0.9, "low": 0.75, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:45:19", "percent_change": 36.0, "prev_day_close": 0.625}, {"option": "VUG261218P00088330", "bid": 4.1, "bid_size": 34.0, "ask": 5.5, "ask_size": 177.0, "iv": 0.2219, "open_interest": 6.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0584, "vega": 0.0919, "theta": -0.0242, "rho": -0.0554, "theo": 4.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T10:37:48", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VUG261218C00089170", "bid": 0.6, "bid_size": 27.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.2037, "open_interest": 60.0, "volume": 13.0, "delta": 0.2246, "gamma": 0.0528, "vega": 0.0836, "theta": -0.0215, "rho": 0.0202, "theo": 0.7016, "change": -0.225, "open": 0.59, "high": 0.7, "low": 0.59, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:48:59", "percent_change": -27.2727, "prev_day_close": 0.824999988079071}, {"option": "VUG261218P00089170", "bid": 4.7, "bid_size": 28.0, "ask": 5.9, "ask_size": 149.0, "iv": 0.2057, "open_interest": 2.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0537, "vega": 0.083, "theta": -0.0214, "rho": -0.0561, "theo": 5.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-06T12:22:49", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VUG261218C00090000", "bid": 0.45, "bid_size": 2.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.1973, "open_interest": 885.0, "volume": 81.0, "delta": 0.1819, "gamma": 0.0472, "vega": 0.0741, "theta": -0.0186, "rho": 0.0164, "theo": 0.5278, "change": 0.115, "open": 0.33, "high": 0.6, "low": 0.33, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:56:29", "percent_change": 30.6667, "prev_day_close": 0.375}, {"option": "VUG261218P00090000", "bid": 5.3, "bid_size": 51.0, "ask": 6.7, "ask_size": 163.0, "iv": 0.2092, "open_interest": 32.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0482, "vega": 0.0731, "theta": -0.0185, "rho": -0.0563, "theo": 5.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-11-02T15:24:40", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "VUG261218C00090830", "bid": 0.1, "bid_size": 811.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.1837, "open_interest": 659.0, "volume": 1.0, "delta": 0.1443, "gamma": 0.0411, "vega": 0.0641, "theta": -0.0158, "rho": 0.0131, "theo": 0.3901, "change": -0.03, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:14:28", "percent_change": -6.66667, "prev_day_close": 0.449999995529652}, {"option": "VUG261218P00090830", "bid": 6.1, "bid_size": 24.0, "ask": 7.3, "ask_size": 60.0, "iv": 0.2091, "open_interest": 10.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0422, "vega": 0.0628, "theta": -0.0156, "rho": -0.0552, "theo": 6.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-24T09:30:07", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "VUG261218C00091670", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 34.0, "iv": 0.1739, "open_interest": 189.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0348, "vega": 0.0544, "theta": -0.0132, "rho": 0.0102, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:27:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VUG261218P00091670", "bid": 6.6, "bid_size": 40.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.2027, "open_interest": 5.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0362, "vega": 0.0526, "theta": -0.0129, "rho": -0.0524, "theo": 7.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-16T13:17:31", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "VUG261218C00092500", "bid": 0.1, "bid_size": 33.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.1884, "open_interest": 715.0, "volume": 7.0, "delta": 0.0871, "gamma": 0.029, "vega": 0.0454, "theta": -0.0108, "rho": 0.0079, "theo": 0.2076, "change": 0.025, "open": 0.28, "high": 0.28, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:54:12", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "VUG261218P00092500", "bid": 7.6, "bid_size": 21.0, "ask": 9.0, "ask_size": 61.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0304, "vega": 0.0431, "theta": -0.0105, "rho": -0.0486, "theo": 8.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T11:26:20", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VUG261218C00093330", "bid": 0.05, "bid_size": 28.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.1882, "open_interest": 311.0, "volume": 21.0, "delta": 0.0666, "gamma": 0.0237, "vega": 0.0373, "theta": -0.0087, "rho": 0.006, "theo": 0.1502, "change": -0.315, "open": 0.55, "high": 0.55, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:50:40", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "VUG261218P00093330", "bid": 8.1, "bid_size": 30.0, "ask": 9.9, "ask_size": 41.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0253, "vega": 0.0344, "theta": -0.0084, "rho": -0.0444, "theo": 8.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "VUG261218C00094170", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.1827, "open_interest": 67.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.019, "vega": 0.0302, "theta": -0.007, "rho": 0.0046, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:04:52", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VUG261218P00094170", "bid": 9.1, "bid_size": 30.0, "ask": 10.8, "ask_size": 41.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0208, "vega": 0.0267, "theta": -0.0066, "rho": -0.0375, "theo": 9.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VUG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1819, "open_interest": 1197.0, "volume": 16.0, "delta": 0.038, "gamma": 0.0151, "vega": 0.0243, "theta": -0.0055, "rho": 0.0034, "theo": 0.078, "change": 0.04, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:49:29", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "VUG261218P00095000", "bid": 10.1, "bid_size": 15.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0171, "vega": 0.0198, "theta": -0.0053, "rho": -0.0323, "theo": 10.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-09-22T12:28:34", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "VUG261218C00095830", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.1931, "open_interest": 327.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0119, "vega": 0.0194, "theta": -0.0044, "rho": 0.0026, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:45:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VUG261218P00095830", "bid": 10.8, "bid_size": 29.0, "ask": 12.4, "ask_size": 41.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0143, "vega": 0.0139, "theta": -0.004, "rho": -0.024, "theo": 11.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "VUG261218C00096670", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2043, "open_interest": 459.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0093, "vega": 0.0153, "theta": -0.0034, "rho": 0.0019, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:23:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218P00096670", "bid": 11.4, "bid_size": 30.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0117, "vega": 0.0091, "theta": -0.0032, "rho": -0.0125, "theo": 12.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "VUG261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 214.0, "iv": 0.2515, "open_interest": 409.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0072, "vega": 0.0121, "theta": -0.0027, "rho": 0.0014, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:23:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218P00097500", "bid": 12.2, "bid_size": 30.0, "ask": 14.0, "ask_size": 41.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0075, "vega": 0.0043, "theta": -0.0024, "rho": -0.0071, "theo": 12.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "VUG261218C00098330", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 645.0, "iv": 0.3334, "open_interest": 30.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0056, "vega": 0.0096, "theta": -0.0021, "rho": 0.0011, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T10:46:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218P00098330", "bid": 13.1, "bid_size": 30.0, "ask": 14.9, "ask_size": 41.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0011, "rho": 0.0, "theo": 13.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "VUG261218C00099170", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 644.0, "iv": 0.3229, "open_interest": 38.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0044, "vega": 0.0076, "theta": -0.0017, "rho": 0.0008, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:55:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VUG261218P00099170", "bid": 14.1, "bid_size": 30.0, "ask": 15.8, "ask_size": 41.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 14.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "VUG261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.2466, "open_interest": 371.0, "volume": 12.0, "delta": 0.007, "gamma": 0.0034, "vega": 0.0061, "theta": -0.0013, "rho": 0.0006, "theo": 0.0121, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:16:11", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "VUG261218P00100000", "bid": 14.9, "bid_size": 30.0, "ask": 16.5, "ask_size": 41.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 15.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-05-29T12:31:21", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "VUG261218C00100830", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 495.0, "iv": 0.3258, "open_interest": 23.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0026, "vega": 0.0048, "theta": -0.001, "rho": 0.0005, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T12:03:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VUG261218P00100830", "bid": 15.8, "bid_size": 29.0, "ask": 17.4, "ask_size": 41.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 16.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "VUG261218C00101670", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 521.0, "iv": 0.3867, "open_interest": 3.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.002, "vega": 0.0038, "theta": -0.0008, "rho": 0.0004, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-25T14:35:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VUG261218P00101670", "bid": 16.4, "bid_size": 30.0, "ask": 18.3, "ask_size": 41.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 17.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VUG261218C00102500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 588.0, "iv": 0.3994, "open_interest": 331.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0016, "vega": 0.003, "theta": -0.0006, "rho": 0.0003, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T11:30:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG261218P00102500", "bid": 17.2, "bid_size": 30.0, "ask": 19.0, "ask_size": 41.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 17.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "VUG261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 575.0, "iv": 0.3741, "open_interest": 163.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0003, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:30:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VUG261218P00105000", "bid": 19.7, "bid_size": 30.0, "ask": 21.5, "ask_size": 41.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 20.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "VUG261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.3818, "open_interest": 122.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-14T15:25:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VUG261218P00110000", "bid": 24.7, "bid_size": 30.0, "ask": 26.5, "ask_size": 41.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 25.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "VUG261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.4352, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-05T12:12:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VUG261218P00115000", "bid": 29.7, "bid_size": 30.0, "ask": 31.5, "ask_size": 41.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 30.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "VUG261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 360.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VUG261218P00120000", "bid": 34.7, "bid_size": 30.0, "ask": 36.5, "ask_size": 41.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 35.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "VUG270319C00060000", "bid": 23.9, "bid_size": 40.0, "ask": 26.8, "ask_size": 140.0, "iv": 0.4109, "open_interest": 15.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0047, "vega": 0.043, "theta": -0.0026, "rho": 0.1984, "theo": 25.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-05T10:06:42", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "VUG270319P00060000", "bid": 0.15, "bid_size": 10.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.3484, "open_interest": 325.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0047, "vega": 0.0432, "theta": -0.0056, "rho": -0.0118, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T10:45:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VUG270319C00065000", "bid": 19.2, "bid_size": 112.0, "ask": 22.2, "ask_size": 236.0, "iv": 0.3698, "open_interest": 140.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0079, "vega": 0.0664, "theta": -0.0056, "rho": 0.2075, "theo": 20.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-05T11:43:45", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "VUG270319P00065000", "bid": 0.05, "bid_size": 937.0, "ask": 1.0, "ask_size": 275.0, "iv": 0.3247, "open_interest": 22.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.008, "vega": 0.0667, "theta": -0.008, "rho": -0.0204, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T10:16:38", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "VUG270319C00070000", "bid": 14.5, "bid_size": 343.0, "ask": 17.6, "ask_size": 151.0, "iv": 0.3182, "open_interest": 84.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.013, "vega": 0.0984, "theta": -0.009, "rho": 0.2096, "theo": 15.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.68, "last_trade_time": "2026-11-04T10:19:27", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "VUG270319P00070000", "bid": 0.1, "bid_size": 1232.0, "ask": 2.2, "ask_size": 400.0, "iv": 0.32, "open_interest": 1088.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0131, "vega": 0.0991, "theta": -0.0109, "rho": -0.0345, "theo": 0.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:52:01", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "VUG270319C00075000", "bid": 10.2, "bid_size": 481.0, "ask": 13.5, "ask_size": 434.0, "iv": 0.2909, "open_interest": 71.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.02, "vega": 0.1376, "theta": -0.0127, "rho": 0.2018, "theo": 11.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T11:00:50", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VUG270319P00075000", "bid": 0.6, "bid_size": 181.0, "ask": 3.3, "ask_size": 545.0, "iv": 0.2974, "open_interest": 35.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0203, "vega": 0.1385, "theta": -0.0141, "rho": -0.0564, "theo": 1.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T12:35:42", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "VUG270319C00076000", "bid": 9.3, "bid_size": 511.0, "ask": 12.0, "ask_size": 83.0, "iv": 0.2581, "open_interest": 77.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0216, "vega": 0.1458, "theta": -0.0134, "rho": 0.1987, "theo": 10.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.39, "last_trade_time": "2026-11-02T14:57:37", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "VUG270319P00076000", "bid": 0.5, "bid_size": 543.0, "ask": 3.4, "ask_size": 386.0, "iv": 0.2792, "open_interest": 7.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.022, "vega": 0.1469, "theta": -0.0147, "rho": -0.062, "theo": 1.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T15:28:45", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "VUG270319C00077000", "bid": 8.6, "bid_size": 460.0, "ask": 11.1, "ask_size": 83.0, "iv": 0.2528, "open_interest": 7.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0232, "vega": 0.154, "theta": -0.014, "rho": 0.195, "theo": 9.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-10-27T14:39:53", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VUG270319P00077000", "bid": 0.7, "bid_size": 433.0, "ask": 3.4, "ask_size": 409.0, "iv": 0.2673, "open_interest": 6.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0237, "vega": 0.155, "theta": -0.0153, "rho": -0.0678, "theo": 1.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-23T13:15:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VUG270319C00078000", "bid": 7.7, "bid_size": 528.0, "ask": 10.7, "ask_size": 248.0, "iv": 0.2557, "open_interest": 194.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0249, "vega": 0.1618, "theta": -0.0147, "rho": 0.1908, "theo": 9.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-09-22T10:50:34", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VUG270319P00078000", "bid": 0.9, "bid_size": 445.0, "ask": 3.7, "ask_size": 433.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0254, "vega": 0.163, "theta": -0.0158, "rho": -0.0741, "theo": 2.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "VUG270319C00079000", "bid": 7.1, "bid_size": 598.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.2328, "open_interest": 76.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0266, "vega": 0.1694, "theta": -0.0152, "rho": 0.1859, "theo": 8.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-10-22T15:50:03", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VUG270319P00079000", "bid": 1.6, "bid_size": 204.0, "ask": 3.2, "ask_size": 675.0, "iv": 0.2506, "open_interest": 9.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0272, "vega": 0.1705, "theta": -0.0163, "rho": -0.0807, "theo": 2.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "VUG270319C00080000", "bid": 7.4, "bid_size": 242.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.2586, "open_interest": 630.0, "volume": 2.0, "delta": 0.6864, "gamma": 0.0282, "vega": 0.1765, "theta": -0.0157, "rho": 0.1804, "theo": 7.7128, "change": 0.95, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T11:11:26", "percent_change": 13.6691, "prev_day_close": 6.95000004768372}, {"option": "VUG270319P00080000", "bid": 1.75, "bid_size": 349.0, "ask": 3.4, "ask_size": 643.0, "iv": 0.2407, "open_interest": 268.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0289, "vega": 0.1776, "theta": -0.0168, "rho": -0.0876, "theo": 2.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-05T10:43:28", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VUG270319C00081000", "bid": 5.6, "bid_size": 635.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.2204, "open_interest": 124.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0298, "vega": 0.183, "theta": -0.0161, "rho": 0.1742, "theo": 7.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T15:11:40", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VUG270319P00081000", "bid": 2.1, "bid_size": 115.0, "ask": 3.6, "ask_size": 559.0, "iv": 0.2353, "open_interest": 99.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0306, "vega": 0.1839, "theta": -0.0171, "rho": -0.0946, "theo": 2.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-16T15:16:11", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "VUG270319C00082000", "bid": 4.9, "bid_size": 494.0, "ask": 7.3, "ask_size": 83.0, "iv": 0.2228, "open_interest": 5.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0312, "vega": 0.1885, "theta": -0.0164, "rho": 0.1675, "theo": 6.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-09-29T15:29:31", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VUG270319P00082000", "bid": 2.3, "bid_size": 197.0, "ask": 4.1, "ask_size": 497.0, "iv": 0.2324, "open_interest": 117.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0322, "vega": 0.1894, "theta": -0.0174, "rho": -0.1019, "theo": 3.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:34:50", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "VUG270319C00083000", "bid": 4.3, "bid_size": 530.0, "ask": 6.7, "ask_size": 150.0, "iv": 0.2208, "open_interest": 10.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0325, "vega": 0.1932, "theta": -0.0167, "rho": 0.1602, "theo": 5.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:57:09", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VUG270319P00083000", "bid": 2.75, "bid_size": 86.0, "ask": 4.5, "ask_size": 438.0, "iv": 0.2318, "open_interest": 8.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0337, "vega": 0.1938, "theta": -0.0175, "rho": -0.1095, "theo": 3.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T10:38:57", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "VUG270319C00084000", "bid": 3.6, "bid_size": 565.0, "ask": 5.9, "ask_size": 109.0, "iv": 0.2093, "open_interest": 19.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0337, "vega": 0.1966, "theta": -0.0168, "rho": 0.1523, "theo": 5.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-09-21T15:38:01", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "VUG270319P00084000", "bid": 3.3, "bid_size": 15.0, "ask": 4.9, "ask_size": 622.0, "iv": 0.2319, "open_interest": 3.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.035, "vega": 0.1969, "theta": -0.0176, "rho": -0.1163, "theo": 4.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-03T09:30:08", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "VUG270319C00085000", "bid": 4.1, "bid_size": 220.0, "ask": 5.2, "ask_size": 219.0, "iv": 0.229, "open_interest": 109.0, "volume": 96.0, "delta": 0.5295, "gamma": 0.0346, "vega": 0.1988, "theta": -0.0168, "rho": 0.144, "theo": 4.5784, "change": 0.55, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:36:21", "percent_change": 15.493, "prev_day_close": 3.54999995231628}, {"option": "VUG270319P00085000", "bid": 3.7, "bid_size": 11.0, "ask": 5.4, "ask_size": 586.0, "iv": 0.229, "open_interest": 120.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0361, "vega": 0.1986, "theta": -0.0175, "rho": -0.1239, "theo": 4.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T13:08:51", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VUG270319C00086000", "bid": 2.45, "bid_size": 543.0, "ask": 4.9, "ask_size": 294.0, "iv": 0.2029, "open_interest": 6.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0353, "vega": 0.1995, "theta": -0.0166, "rho": 0.1351, "theo": 4.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-10-14T14:54:03", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VUG270319P00086000", "bid": 3.8, "bid_size": 124.0, "ask": 5.9, "ask_size": 613.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0369, "vega": 0.1986, "theta": -0.0173, "rho": -0.13, "theo": 4.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VUG270319C00087000", "bid": 3.3, "bid_size": 8.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2177, "open_interest": 6.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0356, "vega": 0.1987, "theta": -0.0163, "rho": 0.1261, "theo": 3.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T14:16:27", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "VUG270319P00087000", "bid": 4.4, "bid_size": 86.0, "ask": 6.5, "ask_size": 475.0, "iv": 0.2179, "open_interest": 2.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0374, "vega": 0.197, "theta": -0.017, "rho": -0.1365, "theo": 5.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VUG270319C00088000", "bid": 2.95, "bid_size": 20.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.226, "open_interest": 15.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0357, "vega": 0.1962, "theta": -0.0159, "rho": 0.1168, "theo": 3.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-19T10:10:14", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VUG270319P00088000", "bid": 4.9, "bid_size": 86.0, "ask": 7.2, "ask_size": 438.0, "iv": 0.2172, "open_interest": 7.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0376, "vega": 0.1936, "theta": -0.0165, "rho": -0.1415, "theo": 6.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-10-30T15:16:51", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "VUG270319C00089000", "bid": 2.55, "bid_size": 7.0, "ask": 3.2, "ask_size": 186.0, "iv": 0.2211, "open_interest": 33.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0354, "vega": 0.1922, "theta": -0.0154, "rho": 0.1074, "theo": 2.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:12:31", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "VUG270319P00089000", "bid": 5.7, "bid_size": 17.0, "ask": 7.9, "ask_size": 585.0, "iv": 0.2226, "open_interest": 73.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0375, "vega": 0.1883, "theta": -0.0159, "rho": -0.1465, "theo": 6.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T13:28:59", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "VUG270319C00090000", "bid": 2.15, "bid_size": 24.0, "ask": 3.1, "ask_size": 461.0, "iv": 0.2251, "open_interest": 151.0, "volume": 6.0, "delta": 0.3524, "gamma": 0.0347, "vega": 0.1867, "theta": -0.0148, "rho": 0.098, "theo": 2.348, "change": 0.295, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T09:54:49", "percent_change": 15.7333, "prev_day_close": 1.875}, {"option": "VUG270319P00090000", "bid": 5.4, "bid_size": 47.0, "ask": 7.8, "ask_size": 336.0, "iv": 0.1728, "open_interest": 17.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.037, "vega": 0.1812, "theta": -0.0152, "rho": -0.1496, "theo": 7.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T13:47:40", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "VUG270319C00091000", "bid": 1.8, "bid_size": 35.0, "ask": 2.35, "ask_size": 219.0, "iv": 0.2112, "open_interest": 22.0, "volume": 15.0, "delta": 0.3182, "gamma": 0.0338, "vega": 0.1798, "theta": -0.0141, "rho": 0.0889, "theo": 2.0175, "change": 0.52, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T10:19:31", "percent_change": 32.5, "prev_day_close": 1.59999996423721}, {"option": "VUG270319P00091000", "bid": 7.0, "bid_size": 9.0, "ask": 8.8, "ask_size": 92.0, "iv": 0.206, "open_interest": 5.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0361, "vega": 0.1726, "theta": -0.0144, "rho": -0.1511, "theo": 7.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-25T15:55:22", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "VUG270319C00092000", "bid": 1.55, "bid_size": 8.0, "ask": 2.05, "ask_size": 214.0, "iv": 0.2103, "open_interest": 35.0, "volume": 1.0, "delta": 0.2854, "gamma": 0.0325, "vega": 0.1716, "theta": -0.0133, "rho": 0.0799, "theo": 1.7239, "change": 0.325, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 24.5283, "prev_day_close": 1.32500004768372}, {"option": "VUG270319P00092000", "bid": 7.2, "bid_size": 104.0, "ask": 9.5, "ask_size": 119.0, "iv": 0.1865, "open_interest": 7.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.035, "vega": 0.1623, "theta": -0.0135, "rho": -0.1522, "theo": 8.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-22T15:32:53", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "VUG270319C00093000", "bid": 1.25, "bid_size": 24.0, "ask": 1.75, "ask_size": 248.0, "iv": 0.2061, "open_interest": 116.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.031, "vega": 0.1624, "theta": -0.0124, "rho": 0.0714, "theo": 1.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:55:40", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "VUG270319P00093000", "bid": 8.5, "bid_size": 10.0, "ask": 10.3, "ask_size": 98.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0337, "vega": 0.1507, "theta": -0.0126, "rho": -0.1495, "theo": 9.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "VUG270319C00094000", "bid": 1.05, "bid_size": 44.0, "ask": 1.55, "ask_size": 312.0, "iv": 0.2063, "open_interest": 222.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0292, "vega": 0.1523, "theta": -0.0115, "rho": 0.0634, "theo": 1.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-10-06T14:43:47", "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "VUG270319P00094000", "bid": 9.3, "bid_size": 11.0, "ask": 11.1, "ask_size": 104.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0322, "vega": 0.1381, "theta": -0.0116, "rho": -0.1473, "theo": 10.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VUG270319C00095000", "bid": 0.85, "bid_size": 31.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.2013, "open_interest": 232.0, "volume": 43.0, "delta": 0.198, "gamma": 0.0273, "vega": 0.1418, "theta": -0.0106, "rho": 0.0558, "theo": 1.0439, "change": -0.22, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:49:30", "percent_change": -19.1304, "prev_day_close": 1.15000000596046}, {"option": "VUG270319P00095000", "bid": 10.2, "bid_size": 9.0, "ask": 12.0, "ask_size": 41.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0306, "vega": 0.1244, "theta": -0.0107, "rho": -0.1402, "theo": 11.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VUG270319C00096000", "bid": 0.1, "bid_size": 1140.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.1721, "open_interest": 196.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0253, "vega": 0.131, "theta": -0.0097, "rho": 0.049, "theo": 0.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T14:00:29", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "VUG270319P00096000", "bid": 10.4, "bid_size": 41.0, "ask": 12.9, "ask_size": 41.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.029, "vega": 0.1101, "theta": -0.0099, "rho": -0.1326, "theo": 11.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VUG270319C00097000", "bid": 0.1, "bid_size": 1182.0, "ask": 1.0, "ask_size": 87.0, "iv": 0.1823, "open_interest": 81.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0232, "vega": 0.1201, "theta": -0.0088, "rho": 0.0426, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:01:05", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VUG270319P00097000", "bid": 11.2, "bid_size": 23.0, "ask": 14.3, "ask_size": 41.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0277, "vega": 0.0952, "theta": -0.0091, "rho": -0.1185, "theo": 12.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "VUG270319C00098000", "bid": 0.05, "bid_size": 1161.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.1897, "open_interest": 50.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0211, "vega": 0.1094, "theta": -0.008, "rho": 0.037, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-10-19T09:44:42", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VUG270319P00098000", "bid": 12.5, "bid_size": 21.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0264, "vega": 0.0798, "theta": -0.0082, "rho": -0.1069, "theo": 13.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "VUG270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 71.0, "iv": 0.1884, "open_interest": 21.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0191, "vega": 0.0991, "theta": -0.0072, "rho": 0.032, "theo": 0.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-23T14:15:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VUG270319P00099000", "bid": 13.5, "bid_size": 21.0, "ask": 16.3, "ask_size": 21.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0253, "vega": 0.0636, "theta": -0.008, "rho": -0.0824, "theo": 14.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-30T11:49:25", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "VUG270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.1883, "open_interest": 1324.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0171, "vega": 0.0892, "theta": -0.0064, "rho": 0.0275, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:28:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUG270319P00100000", "bid": 14.5, "bid_size": 21.0, "ask": 17.3, "ask_size": 21.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0242, "vega": 0.0477, "theta": -0.0077, "rho": -0.0656, "theo": 15.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-16T15:26:27", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "VUG270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.2095, "open_interest": 109.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0093, "vega": 0.05, "theta": -0.0035, "rho": 0.0126, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:52:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VUG270319P00105000", "bid": 19.5, "bid_size": 21.0, "ask": 22.3, "ask_size": 21.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 20.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "VUG270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.2283, "open_interest": 227.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0048, "vega": 0.0268, "theta": -0.0018, "rho": 0.0058, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:20:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VUG270319P00110000", "bid": 23.7, "bid_size": 20.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 25.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.42, "last_trade_time": "2026-10-28T13:58:40", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "VUG270617C00060000", "bid": 24.7, "bid_size": 147.0, "ask": 28.0, "ask_size": 55.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0063, "vega": 0.1007, "theta": -0.0028, "rho": 0.284, "theo": 25.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VUG270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 97.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0063, "vega": 0.1004, "theta": -0.008, "rho": -0.0438, "theo": 0.9963, "change": 0.0, "open": 0.0, "high": 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": "VUG270617C00065000", "bid": 20.1, "bid_size": 154.0, "ask": 23.2, "ask_size": 52.0, "iv": 0.3515, "open_interest": 2.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0089, "vega": 0.1287, "theta": -0.0051, "rho": 0.3089, "theo": 21.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T09:30:56", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "VUG270617P00065000", "bid": 0.2, "bid_size": 672.0, "ask": 3.2, "ask_size": 152.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.009, "vega": 0.1293, "theta": -0.0094, "rho": -0.0611, "theo": 1.3731, "change": 0.0, "open": 0.0, "high": 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": "VUG270617C00070000", "bid": 16.4, "bid_size": 60.0, "ask": 19.3, "ask_size": 73.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0124, "vega": 0.1619, "theta": -0.0074, "rho": 0.3165, "theo": 17.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-02T12:34:49", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "VUG270617P00070000", "bid": 0.1, "bid_size": 1148.0, "ask": 3.5, "ask_size": 152.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0126, "vega": 0.1632, "theta": -0.0108, "rho": -0.085, "theo": 1.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "VUG270617C00075000", "bid": 11.3, "bid_size": 251.0, "ask": 14.4, "ask_size": 53.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0168, "vega": 0.1986, "theta": -0.0096, "rho": 0.3091, "theo": 12.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "VUG270617P00075000", "bid": 0.75, "bid_size": 337.0, "ask": 3.8, "ask_size": 250.0, "iv": 0.251, "open_interest": 2.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0173, "vega": 0.2004, "theta": -0.012, "rho": -0.117, "theo": 2.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T12:41:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VUG270617C00080000", "bid": 8.7, "bid_size": 70.0, "ask": 11.1, "ask_size": 73.0, "iv": 0.2743, "open_interest": 5.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0218, "vega": 0.2335, "theta": -0.0112, "rho": 0.2844, "theo": 9.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:24:32", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VUG270617P00080000", "bid": 2.2, "bid_size": 76.0, "ask": 5.1, "ask_size": 230.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0226, "vega": 0.2355, "theta": -0.0128, "rho": -0.1586, "theo": 3.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VUG270617C00081000", "bid": 7.0, "bid_size": 229.0, "ask": 9.9, "ask_size": 35.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0228, "vega": 0.2394, "theta": -0.0115, "rho": 0.2773, "theo": 8.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VUG270617P00081000", "bid": 2.75, "bid_size": 56.0, "ask": 5.1, "ask_size": 222.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0237, "vega": 0.2412, "theta": -0.0129, "rho": -0.1677, "theo": 4.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "VUG270617C00082000", "bid": 6.4, "bid_size": 237.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.2351, "open_interest": 1.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0237, "vega": 0.2446, "theta": -0.0117, "rho": 0.2696, "theo": 7.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T12:08:50", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VUG270617P00082000", "bid": 2.9, "bid_size": 76.0, "ask": 6.0, "ask_size": 203.0, "iv": 0.2364, "open_interest": 1.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0248, "vega": 0.2462, "theta": -0.013, "rho": -0.1769, "theo": 4.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T12:25:13", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VUG270617C00083000", "bid": 5.8, "bid_size": 235.0, "ask": 8.6, "ask_size": 53.0, "iv": 0.2303, "open_interest": 12.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0246, "vega": 0.2491, "theta": -0.0118, "rho": 0.261, "theo": 7.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T11:23:45", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VUG270617P00083000", "bid": 3.3, "bid_size": 68.0, "ask": 6.4, "ask_size": 219.0, "iv": 0.2342, "open_interest": 3.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0257, "vega": 0.2505, "theta": -0.013, "rho": -0.1863, "theo": 4.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T10:51:58", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VUG270617C00084000", "bid": 6.1, "bid_size": 87.0, "ask": 8.0, "ask_size": 53.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0254, "vega": 0.2528, "theta": -0.0119, "rho": 0.2518, "theo": 6.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VUG270617P00084000", "bid": 3.8, "bid_size": 56.0, "ask": 6.8, "ask_size": 217.0, "iv": 0.2329, "open_interest": 10.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0267, "vega": 0.2538, "theta": -0.0129, "rho": -0.195, "theo": 5.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-10-23T14:47:19", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VUG270617C00085000", "bid": 4.6, "bid_size": 241.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.2238, "open_interest": 4.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.026, "vega": 0.2555, "theta": -0.012, "rho": 0.2422, "theo": 6.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-11-05T12:28:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VUG270617P00085000", "bid": 4.3, "bid_size": 56.0, "ask": 6.8, "ask_size": 227.0, "iv": 0.2229, "open_interest": 18.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0275, "vega": 0.2559, "theta": -0.0128, "rho": -0.2046, "theo": 5.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-23T14:47:19", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VUG270617C00086000", "bid": 4.0, "bid_size": 320.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.0266, "vega": 0.2572, "theta": -0.012, "rho": 0.2317, "theo": 5.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "VUG270617P00086000", "bid": 4.6, "bid_size": 50.0, "ask": 7.3, "ask_size": 321.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0282, "vega": 0.2568, "theta": -0.0127, "rho": -0.2121, "theo": 6.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VUG270617C00087000", "bid": 3.5, "bid_size": 341.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.2116, "open_interest": 4.0, "volume": 1.0, "delta": 0.4912, "gamma": 0.027, "vega": 0.2577, "theta": -0.012, "rho": 0.221, "theo": 5.1025, "change": 0.85, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:16:00", "percent_change": 18.2796, "prev_day_close": 4.64999985694885}, {"option": "VUG270617P00087000", "bid": 5.1, "bid_size": 56.0, "ask": 8.0, "ask_size": 287.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5131, "gamma": 0.0288, "vega": 0.2566, "theta": -0.0125, "rho": -0.2203, "theo": 6.6057, "change": 0.0, "open": 0.0, "high": 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": "VUG270617C00088000", "bid": 3.0, "bid_size": 314.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.2078, "open_interest": 5.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0273, "vega": 0.2571, "theta": -0.0118, "rho": 0.21, "theo": 4.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:12:40", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "VUG270617P00088000", "bid": 5.6, "bid_size": 54.0, "ask": 8.3, "ask_size": 287.0, "iv": 0.2118, "open_interest": 4.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0293, "vega": 0.2549, "theta": -0.0123, "rho": -0.2287, "theo": 7.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-30T10:49:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VUG270617C00089000", "bid": 2.5, "bid_size": 369.0, "ask": 5.3, "ask_size": 124.0, "iv": 0.205, "open_interest": 3.0, "volume": 0.0, "delta": 0.4369, "gamma": 0.0274, "vega": 0.2552, "theta": -0.0117, "rho": 0.1985, "theo": 4.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:48:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VUG270617P00089000", "bid": 6.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 205.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0296, "vega": 0.2517, "theta": -0.012, "rho": -0.2332, "theo": 7.6807, "change": 0.0, "open": 0.0, "high": 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": "VUG270617C00090000", "bid": 2.05, "bid_size": 215.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.202, "open_interest": 1.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0273, "vega": 0.2523, "theta": -0.0115, "rho": 0.1872, "theo": 3.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T11:40:51", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "VUG270617P00090000", "bid": 6.6, "bid_size": 53.0, "ask": 9.2, "ask_size": 209.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0297, "vega": 0.2473, "theta": -0.0117, "rho": -0.2397, "theo": 8.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VUG270617C00091000", "bid": 1.7, "bid_size": 249.0, "ask": 4.6, "ask_size": 76.0, "iv": 0.202, "open_interest": 10.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.027, "vega": 0.2481, "theta": -0.0113, "rho": 0.1757, "theo": 3.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T12:54:37", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "VUG270617P00091000", "bid": 7.2, "bid_size": 53.0, "ask": 10.3, "ask_size": 192.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0296, "vega": 0.2412, "theta": -0.0113, "rho": -0.2418, "theo": 8.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "VUG270617C00092000", "bid": 1.4, "bid_size": 212.0, "ask": 4.2, "ask_size": 76.0, "iv": 0.1998, "open_interest": 1.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0266, "vega": 0.2429, "theta": -0.011, "rho": 0.1644, "theo": 3.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-16T13:30:03", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "VUG270617P00092000", "bid": 7.8, "bid_size": 53.0, "ask": 11.0, "ask_size": 209.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0294, "vega": 0.2339, "theta": -0.0109, "rho": -0.2445, "theo": 9.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "VUG270617C00093000", "bid": 1.6, "bid_size": 76.0, "ask": 4.0, "ask_size": 203.0, "iv": 0.2116, "open_interest": 9.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.026, "vega": 0.2369, "theta": -0.0107, "rho": 0.1535, "theo": 2.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:38:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VUG270617P00093000", "bid": 8.6, "bid_size": 53.0, "ask": 11.3, "ask_size": 53.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.029, "vega": 0.2257, "theta": -0.0104, "rho": -0.2471, "theo": 10.264, "change": 0.0, "open": 0.0, "high": 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": "VUG270617C00094000", "bid": 1.1, "bid_size": 201.0, "ask": 3.8, "ask_size": 174.0, "iv": 0.2077, "open_interest": 9.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0253, "vega": 0.23, "theta": -0.0104, "rho": 0.1427, "theo": 2.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T15:10:19", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "VUG270617P00094000", "bid": 9.1, "bid_size": 53.0, "ask": 12.1, "ask_size": 53.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0285, "vega": 0.2158, "theta": -0.0099, "rho": -0.2441, "theo": 10.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VUG270617C00095000", "bid": 0.55, "bid_size": 374.0, "ask": 3.8, "ask_size": 254.0, "iv": 0.206, "open_interest": 3.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0245, "vega": 0.2225, "theta": -0.01, "rho": 0.1326, "theo": 2.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:40:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VUG270617P00095000", "bid": 10.0, "bid_size": 53.0, "ask": 12.9, "ask_size": 53.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0278, "vega": 0.2058, "theta": -0.0094, "rho": -0.2433, "theo": 11.7578, "change": 0.0, "open": 0.0, "high": 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": "VUG270617C00096000", "bid": 0.5, "bid_size": 644.0, "ask": 3.7, "ask_size": 157.0, "iv": 0.2127, "open_interest": 3.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0236, "vega": 0.2146, "theta": -0.0097, "rho": 0.1229, "theo": 2.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-04T10:07:24", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "VUG270617P00096000", "bid": 10.8, "bid_size": 53.0, "ask": 13.7, "ask_size": 53.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.027, "vega": 0.1948, "theta": -0.0089, "rho": -0.2396, "theo": 12.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VUG270617C00097000", "bid": 0.95, "bid_size": 72.0, "ask": 3.6, "ask_size": 226.0, "iv": 0.2307, "open_interest": 25.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0227, "vega": 0.2062, "theta": -0.0093, "rho": 0.1137, "theo": 1.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T14:04:46", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "VUG270617P00097000", "bid": 11.6, "bid_size": 53.0, "ask": 14.5, "ask_size": 53.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0262, "vega": 0.1829, "theta": -0.0084, "rho": -0.2339, "theo": 13.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "VUG270617C00098000", "bid": 0.8, "bid_size": 74.0, "ask": 3.4, "ask_size": 223.0, "iv": 0.232, "open_interest": 2.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0217, "vega": 0.1977, "theta": -0.0089, "rho": 0.1052, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T10:11:16", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "VUG270617P00098000", "bid": 12.4, "bid_size": 41.0, "ask": 15.4, "ask_size": 41.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0253, "vega": 0.1712, "theta": -0.0078, "rho": -0.228, "theo": 14.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VUG270617C00099000", "bid": 0.45, "bid_size": 114.0, "ask": 3.2, "ask_size": 216.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0206, "vega": 0.1892, "theta": -0.0086, "rho": 0.0972, "theo": 1.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VUG270617P00099000", "bid": 13.4, "bid_size": 41.0, "ask": 16.4, "ask_size": 41.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0245, "vega": 0.1594, "theta": -0.0073, "rho": -0.2197, "theo": 15.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VUG270617C00100000", "bid": 0.3, "bid_size": 632.0, "ask": 3.1, "ask_size": 154.0, "iv": 0.23, "open_interest": 8.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0196, "vega": 0.1806, "theta": -0.0082, "rho": 0.0897, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T14:21:22", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "VUG270617P00100000", "bid": 14.3, "bid_size": 41.0, "ask": 17.5, "ask_size": 41.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0236, "vega": 0.1469, "theta": -0.0068, "rho": -0.2082, "theo": 15.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "VUG270617C00101000", "bid": 0.35, "bid_size": 71.0, "ask": 2.25, "ask_size": 240.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0186, "vega": 0.1722, "theta": -0.0078, "rho": 0.083, "theo": 1.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "VUG270617P00101000", "bid": 15.3, "bid_size": 41.0, "ask": 18.5, "ask_size": 41.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0228, "vega": 0.1342, "theta": -0.0064, "rho": -0.197, "theo": 16.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VUG270617C00102000", "bid": 0.3, "bid_size": 84.0, "ask": 2.85, "ask_size": 210.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0176, "vega": 0.1641, "theta": -0.0075, "rho": 0.0767, "theo": 1.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VUG270617P00102000", "bid": 16.4, "bid_size": 41.0, "ask": 19.3, "ask_size": 41.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.022, "vega": 0.1223, "theta": -0.006, "rho": -0.1833, "theo": 17.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VUG270617C00103000", "bid": 0.2, "bid_size": 507.0, "ask": 2.75, "ask_size": 156.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0166, "vega": 0.156, "theta": -0.0072, "rho": 0.0709, "theo": 1.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VUG270617P00103000", "bid": 17.3, "bid_size": 21.0, "ask": 20.3, "ask_size": 21.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0211, "vega": 0.1105, "theta": -0.0056, "rho": -0.1687, "theo": 18.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VUG270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 258.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0156, "vega": 0.1483, "theta": -0.0068, "rho": 0.0656, "theo": 0.9233, "change": 0.0, "open": 0.0, "high": 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": "VUG270617P00104000", "bid": 18.3, "bid_size": 21.0, "ask": 21.3, "ask_size": 21.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0209, "vega": 0.0982, "theta": -0.0052, "rho": -0.1499, "theo": 19.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "VUG270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 164.0, "iv": 0.2037, "open_interest": 0.0, "volume": 2.0, "delta": 0.1297, "gamma": 0.0147, "vega": 0.141, "theta": -0.0066, "rho": 0.0608, "theo": 0.8452, "change": -0.58, "open": 0.6, "high": 0.77, "low": 0.6, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:12:16", "percent_change": -42.963, "prev_day_close": 1.35000002384186}, {"option": "VUG270617P00105000", "bid": 19.4, "bid_size": 21.0, "ask": 22.3, "ask_size": 21.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0205, "vega": 0.0858, "theta": -0.0048, "rho": -0.1384, "theo": 20.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "VUG270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 262.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0109, "vega": 0.1092, "theta": -0.0052, "rho": 0.0421, "theo": 0.5613, "change": 0.0, "open": 0.0, "high": 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": "VUG270617P00110000", "bid": 23.9, "bid_size": 21.0, "ask": 27.3, "ask_size": 21.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0142, "vega": 0.0279, "theta": -0.0043, "rho": 0.0, "theo": 25.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "VUG270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0081, "vega": 0.0855, "theta": -0.0042, "rho": 0.0302, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VUG270617P00115000", "bid": 29.3, "bid_size": 21.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 30.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "VUG280121C00050000", "bid": 34.5, "bid_size": 7.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": 0.942, "gamma": 0.003, "vega": 0.0884, "theta": 0.0, "rho": 0.5075, "theo": 36.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-11-05T13:26:02", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "VUG280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.4079, "open_interest": 2.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0031, "vega": 0.0889, "theta": -0.0033, "rho": -0.049, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T10:55:32", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VUG280121C00055000", "bid": 30.5, "bid_size": 5.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.3586, "open_interest": 1.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0043, "vega": 0.1168, "theta": -0.0002, "rho": 0.5475, "theo": 31.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.03, "last_trade_time": "2026-10-20T15:27:51", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "VUG280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0044, "vega": 0.1184, "theta": -0.0041, "rho": -0.0697, "theo": 0.9316, "change": 0.0, "open": 0.0, "high": 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": "VUG280121C00060000", "bid": 26.0, "bid_size": 75.0, "ask": 30.2, "ask_size": 31.0, "iv": 0.3317, "open_interest": 56.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0059, "vega": 0.1513, "theta": -0.0016, "rho": 0.5764, "theo": 27.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T09:57:08", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "VUG280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.3073, "open_interest": 10.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0061, "vega": 0.154, "theta": -0.005, "rho": -0.0974, "theo": 1.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T10:23:15", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VUG280121C00065000", "bid": 21.8, "bid_size": 22.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.2831, "open_interest": 6.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.008, "vega": 0.1915, "theta": -0.0031, "rho": 0.5923, "theo": 23.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-09-21T14:35:01", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "VUG280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 106.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0084, "vega": 0.1955, "theta": -0.006, "rho": -0.1338, "theo": 1.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "VUG280121C00070000", "bid": 18.1, "bid_size": 40.0, "ask": 21.3, "ask_size": 27.0, "iv": 0.2753, "open_interest": 12.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0106, "vega": 0.2358, "theta": -0.0046, "rho": 0.5932, "theo": 19.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-11-06T13:36:01", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "VUG280121P00070000", "bid": 0.4, "bid_size": 30.0, "ask": 3.9, "ask_size": 82.0, "iv": 0.2401, "open_interest": 10.0, "volume": 1.0, "delta": -0.1796, "gamma": 0.0112, "vega": 0.2409, "theta": -0.007, "rho": -0.1795, "theo": 2.6196, "change": -0.05, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:06:10", "percent_change": -2.04082, "prev_day_close": 2.44999998807907}, {"option": "VUG280121C00075000", "bid": 14.0, "bid_size": 43.0, "ask": 17.7, "ask_size": 16.0, "iv": 0.2537, "open_interest": 11.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0134, "vega": 0.2809, "theta": -0.0059, "rho": 0.577, "theo": 15.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T09:59:29", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VUG280121P00075000", "bid": 1.0, "bid_size": 26.0, "ask": 5.3, "ask_size": 63.0, "iv": 0.2272, "open_interest": 10.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0144, "vega": 0.287, "theta": -0.008, "rho": -0.2332, "theo": 3.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:58:36", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "VUG280121C00076000", "bid": 13.3, "bid_size": 12.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.014, "vega": 0.2896, "theta": -0.0062, "rho": 0.5715, "theo": 14.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "VUG280121P00076000", "bid": 1.0, "bid_size": 25.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0151, "vega": 0.2955, "theta": -0.0082, "rho": -0.2478, "theo": 3.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VUG280121C00077000", "bid": 12.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0145, "vega": 0.2981, "theta": -0.0064, "rho": 0.5651, "theo": 14.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "VUG280121P00077000", "bid": 1.7, "bid_size": 5.0, "ask": 6.1, "ask_size": 48.0, "iv": 0.2306, "open_interest": 462.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0158, "vega": 0.3039, "theta": -0.0084, "rho": -0.2585, "theo": 4.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T14:23:42", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "VUG280121C00078000", "bid": 11.8, "bid_size": 9.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.2377, "open_interest": 1.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0151, "vega": 0.3061, "theta": -0.0066, "rho": 0.5583, "theo": 13.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-28T14:03:39", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VUG280121P00078000", "bid": 2.0, "bid_size": 46.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0165, "vega": 0.3122, "theta": -0.0085, "rho": -0.2712, "theo": 4.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "VUG280121C00079000", "bid": 11.0, "bid_size": 9.0, "ask": 15.4, "ask_size": 31.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0156, "vega": 0.3139, "theta": -0.0068, "rho": 0.5508, "theo": 12.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "VUG280121P00079000", "bid": 2.3, "bid_size": 6.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0172, "vega": 0.3195, "theta": -0.0087, "rho": -0.2824, "theo": 4.7787, "change": 0.0, "open": 0.0, "high": 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": "VUG280121C00080000", "bid": 10.5, "bid_size": 80.0, "ask": 14.9, "ask_size": 53.0, "iv": 0.2469, "open_interest": 209.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0162, "vega": 0.3213, "theta": -0.007, "rho": 0.5422, "theo": 12.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-05T11:48:34", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "VUG280121P00080000", "bid": 2.7, "bid_size": 8.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.2252, "open_interest": 3.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0179, "vega": 0.3266, "theta": -0.0088, "rho": -0.2969, "theo": 5.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T09:46:30", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VUG280121C00081000", "bid": 10.0, "bid_size": 124.0, "ask": 14.2, "ask_size": 81.0, "iv": 0.2451, "open_interest": 173.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0167, "vega": 0.3283, "theta": -0.0072, "rho": 0.5329, "theo": 11.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-20T09:40:22", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VUG280121P00081000", "bid": 3.2, "bid_size": 7.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0186, "vega": 0.333, "theta": -0.009, "rho": -0.3079, "theo": 5.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "VUG280121C00082000", "bid": 9.0, "bid_size": 10.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.2295, "open_interest": 2.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0172, "vega": 0.3347, "theta": -0.0074, "rho": 0.5232, "theo": 11.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-28T14:05:22", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "VUG280121P00082000", "bid": 4.3, "bid_size": 12.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.2253, "open_interest": 1.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0193, "vega": 0.3388, "theta": -0.0091, "rho": -0.3189, "theo": 5.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:51:01", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VUG280121C00083000", "bid": 8.5, "bid_size": 11.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.23, "open_interest": 3.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0177, "vega": 0.3405, "theta": -0.0076, "rho": 0.5128, "theo": 10.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-11-05T11:41:47", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "VUG280121P00083000", "bid": 3.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.02, "vega": 0.3438, "theta": -0.0092, "rho": -0.3325, "theo": 6.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VUG280121C00084000", "bid": 8.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0181, "vega": 0.3458, "theta": -0.0077, "rho": 0.5015, "theo": 9.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "VUG280121P00084000", "bid": 5.1, "bid_size": 11.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.2217, "open_interest": 1.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0206, "vega": 0.3479, "theta": -0.0093, "rho": -0.3427, "theo": 6.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:45:26", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VUG280121C00085000", "bid": 7.5, "bid_size": 63.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.228, "open_interest": 72.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0185, "vega": 0.3504, "theta": -0.0078, "rho": 0.4896, "theo": 9.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:33:24", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "VUG280121P00085000", "bid": 5.8, "bid_size": 8.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0212, "vega": 0.3511, "theta": -0.0094, "rho": -0.355, "theo": 7.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "VUG280121C00086000", "bid": 7.0, "bid_size": 11.0, "ask": 11.1, "ask_size": 56.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0189, "vega": 0.3542, "theta": -0.0079, "rho": 0.4774, "theo": 8.7773, "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": 8.15000009536743}, {"option": "VUG280121P00086000", "bid": 5.4, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.22, "open_interest": 2.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0218, "vega": 0.3529, "theta": -0.0094, "rho": -0.3623, "theo": 7.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-07T14:01:13", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VUG280121C00087000", "bid": 6.0, "bid_size": 10.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2186, "open_interest": 7.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0192, "vega": 0.3573, "theta": -0.008, "rho": 0.4648, "theo": 8.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VUG280121P00087000", "bid": 6.6, "bid_size": 8.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0224, "vega": 0.355, "theta": -0.0095, "rho": -0.3752, "theo": 7.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "VUG280121C00088000", "bid": 5.5, "bid_size": 37.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.2167, "open_interest": 23.0, "volume": 0.0, "delta": 0.537, "gamma": 0.0194, "vega": 0.3597, "theta": -0.008, "rho": 0.4513, "theo": 7.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-05T15:54:22", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VUG280121P00088000", "bid": 7.5, "bid_size": 13.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.2061, "open_interest": 32.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0229, "vega": 0.3543, "theta": -0.0095, "rho": -0.3822, "theo": 8.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-25T10:32:38", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "VUG280121C00089000", "bid": 5.3, "bid_size": 16.0, "ask": 9.0, "ask_size": 82.0, "iv": 0.2116, "open_interest": 2.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.0196, "vega": 0.3612, "theta": -0.008, "rho": 0.4376, "theo": 7.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-29T13:23:53", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VUG280121P00089000", "bid": 7.6, "bid_size": 18.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.2181, "open_interest": 1.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0235, "vega": 0.3525, "theta": -0.0096, "rho": -0.3838, "theo": 8.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-15T10:26:19", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "VUG280121C00090000", "bid": 4.5, "bid_size": 170.0, "ask": 9.1, "ask_size": 67.0, "iv": 0.2129, "open_interest": 131.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0198, "vega": 0.3619, "theta": -0.0081, "rho": 0.4238, "theo": 6.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-11-05T15:58:25", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VUG280121P00090000", "bid": 8.2, "bid_size": 22.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.2138, "open_interest": 10.0, "volume": 10.0, "delta": -0.5381, "gamma": 0.024, "vega": 0.3504, "theta": -0.0096, "rho": -0.3958, "theo": 9.5292, "change": -1.46, "open": 9.09, "high": 9.09, "low": 9.09, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-11-09T11:50:19", "percent_change": -13.8389, "prev_day_close": 10.5499997138977}, {"option": "VUG280121C00091000", "bid": 4.3, "bid_size": 102.0, "ask": 8.2, "ask_size": 67.0, "iv": 0.2082, "open_interest": 6.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.0199, "vega": 0.3619, "theta": -0.008, "rho": 0.4097, "theo": 6.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-15T13:30:04", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VUG280121P00091000", "bid": 8.7, "bid_size": 21.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0244, "vega": 0.3477, "theta": -0.0096, "rho": -0.4001, "theo": 10.103, "change": 0.0, "open": 0.0, "high": 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": "VUG280121C00092000", "bid": 4.0, "bid_size": 57.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.2154, "open_interest": 30.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.02, "vega": 0.3609, "theta": -0.008, "rho": 0.395, "theo": 6.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-11-02T15:58:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VUG280121P00092000", "bid": 9.0, "bid_size": 11.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0248, "vega": 0.3426, "theta": -0.0095, "rho": -0.3985, "theo": 10.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VUG280121C00093000", "bid": 3.5, "bid_size": 52.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.2084, "open_interest": 2.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.02, "vega": 0.3592, "theta": -0.008, "rho": 0.3805, "theo": 5.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-23T12:25:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VUG280121P00093000", "bid": 10.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0251, "vega": 0.3324, "theta": -0.0095, "rho": -0.3969, "theo": 11.3349, "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": 12.4000000953674}, {"option": "VUG280121C00094000", "bid": 3.2, "bid_size": 42.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.205, "open_interest": 101.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0199, "vega": 0.3568, "theta": -0.0079, "rho": 0.3662, "theo": 5.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-12T11:53:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VUG280121P00094000", "bid": 10.4, "bid_size": 11.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0254, "vega": 0.3288, "theta": -0.0095, "rho": -0.4049, "theo": 11.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "VUG280121C00095000", "bid": 2.5, "bid_size": 124.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.1896, "open_interest": 44.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0198, "vega": 0.3536, "theta": -0.0078, "rho": 0.3516, "theo": 4.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-06T11:49:09", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VUG280121P00095000", "bid": 11.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0257, "vega": 0.3196, "theta": -0.0094, "rho": -0.4044, "theo": 12.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "VUG280121C00096000", "bid": 2.0, "bid_size": 53.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0197, "vega": 0.3496, "theta": -0.0078, "rho": 0.3369, "theo": 4.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VUG280121P00096000", "bid": 11.6, "bid_size": 14.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0258, "vega": 0.3062, "theta": -0.0093, "rho": -0.3766, "theo": 13.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "VUG280121C00097000", "bid": 2.2, "bid_size": 72.0, "ask": 6.6, "ask_size": 59.0, "iv": 0.2105, "open_interest": 4.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0194, "vega": 0.345, "theta": -0.0076, "rho": 0.3227, "theo": 4.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T11:30:16", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VUG280121P00097000", "bid": 12.4, "bid_size": 11.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0258, "vega": 0.2917, "theta": -0.0091, "rho": -0.3818, "theo": 14.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "VUG280121C00098000", "bid": 1.5, "bid_size": 47.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0192, "vega": 0.3399, "theta": -0.0075, "rho": 0.3088, "theo": 4.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "VUG280121P00098000", "bid": 13.2, "bid_size": 12.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0261, "vega": 0.2858, "theta": -0.009, "rho": -0.3816, "theo": 14.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VUG280121C00099000", "bid": 1.45, "bid_size": 51.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1907, "open_interest": 456.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0189, "vega": 0.3342, "theta": -0.0074, "rho": 0.2949, "theo": 3.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-10-30T11:30:16", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VUG280121P00099000", "bid": 13.4, "bid_size": 4.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0261, "vega": 0.2721, "theta": -0.0089, "rho": -0.3659, "theo": 15.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "VUG280121C00100000", "bid": 1.35, "bid_size": 192.0, "ask": 5.3, "ask_size": 144.0, "iv": 0.201, "open_interest": 7.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0186, "vega": 0.3278, "theta": -0.0073, "rho": 0.2811, "theo": 3.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T11:49:09", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "VUG280121P00100000", "bid": 14.6, "bid_size": 10.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.1987, "open_interest": 6.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0258, "vega": 0.2491, "theta": -0.0086, "rho": -0.3329, "theo": 16.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.86, "last_trade_time": "2026-09-23T14:56:54", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VUG280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 122.0, "iv": 0.1924, "open_interest": 12.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0165, "vega": 0.2912, "theta": -0.0064, "rho": 0.2192, "theo": 2.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-03T09:31:10", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "VUG280121P00105000", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0267, "vega": 0.1506, "theta": -0.0082, "rho": -0.2025, "theo": 20.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "VUG280121C00110000", "bid": 0.9, "bid_size": 232.0, "ask": 2.05, "ask_size": 23.0, "iv": 0.1948, "open_interest": 16.0, "volume": 10.0, "delta": 0.1878, "gamma": 0.014, "vega": 0.2506, "theta": -0.0056, "rho": 0.1684, "theo": 1.7463, "change": -0.37, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T11:50:19", "percent_change": -19.4737, "prev_day_close": 1.90000003576279}, {"option": "VUG280121P00110000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0158, "vega": 0.0147, "theta": -0.0085, "rho": 0.0, "theo": 25.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "VUG280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 148.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0116, "vega": 0.2114, "theta": -0.0047, "rho": 0.1286, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VUG280121P00115000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 30.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "VUG280121C00120000", "bid": 0.5, "bid_size": 1.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.2029, "open_interest": 0.0, "volume": 1.0, "delta": 0.109, "gamma": 0.0095, "vega": 0.1762, "theta": -0.004, "rho": 0.0983, "theo": 0.9109, "change": -0.68, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:59:11", "percent_change": -46.8966, "prev_day_close": 1.45000004768372}, {"option": "VUG280121P00120000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 35.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "VUG280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 205.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0077, "vega": 0.1462, "theta": -0.0033, "rho": 0.0757, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 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": "VUG280121P00125000", "bid": 38.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 40.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "VUG280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0062, "vega": 0.1214, "theta": -0.0028, "rho": 0.0588, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 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": "VUG280121P00130000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 45.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VUG280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.005, "vega": 0.1009, "theta": -0.0023, "rho": 0.0462, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VUG280121P00135000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 50.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "VUG290119C00045000", "bid": 41.0, "bid_size": 6.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0022, "vega": 0.1114, "theta": 0.0, "rho": 0.8048, "theo": 43.1782, "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": 41.3500003814697}, {"option": "VUG290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0023, "vega": 0.1145, "theta": -0.0022, "rho": -0.0863, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VUG290119C00050000", "bid": 37.0, "bid_size": 59.0, "ask": 41.0, "ask_size": 17.0, "iv": 0.3054, "open_interest": 58.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.003, "vega": 0.1445, "theta": 0.0, "rho": 0.868, "theo": 38.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-06T15:53:34", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "VUG290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.3836, "open_interest": 11.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0032, "vega": 0.1491, "theta": -0.0027, "rho": -0.1184, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VUG290119C00055000", "bid": 32.8, "bid_size": 1.0, "ask": 37.4, "ask_size": 5.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.004, "vega": 0.183, "theta": 0.0, "rho": 0.9199, "theo": 34.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "VUG290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0043, "vega": 0.1892, "theta": -0.0033, "rho": -0.1588, "theo": 1.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VUG290119C00060000", "bid": 29.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.2542, "open_interest": 1.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0052, "vega": 0.2262, "theta": 0.0, "rho": 0.9591, "theo": 30.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.28, "last_trade_time": "2026-11-06T15:48:50", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "VUG290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0057, "vega": 0.2348, "theta": -0.0039, "rho": -0.2094, "theo": 2.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "VUG290119C00065000", "bid": 25.0, "bid_size": 69.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.2576, "open_interest": 109.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0067, "vega": 0.273, "theta": -0.001, "rho": 0.9833, "theo": 27.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.54, "last_trade_time": "2026-11-06T15:51:31", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "VUG290119P00065000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0074, "vega": 0.2846, "theta": -0.0046, "rho": -0.2691, "theo": 2.8475, "change": 0.0, "open": 0.0, "high": 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": "VUG290119C00070000", "bid": 21.5, "bid_size": 41.0, "ask": 25.6, "ask_size": 29.0, "iv": 0.2528, "open_interest": 26.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0082, "vega": 0.3216, "theta": -0.0021, "rho": 0.9907, "theo": 23.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T13:08:16", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "VUG290119P00070000", "bid": 1.5, "bid_size": 24.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0094, "vega": 0.3356, "theta": -0.0052, "rho": -0.3388, "theo": 3.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "VUG290119C00075000", "bid": 18.0, "bid_size": 65.0, "ask": 22.3, "ask_size": 74.0, "iv": 0.2428, "open_interest": 140.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0099, "vega": 0.3694, "theta": -0.003, "rho": 0.9796, "theo": 20.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T13:37:46", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VUG290119P00075000", "bid": 2.5, "bid_size": 15.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.2319, "open_interest": 10.0, "volume": 1.0, "delta": -0.2483, "gamma": 0.0117, "vega": 0.3846, "theta": -0.0059, "rho": -0.413, "theo": 4.9898, "change": 0.31, "open": 5.66, "high": 5.66, "low": 5.66, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-09T09:46:21", "percent_change": 5.79439, "prev_day_close": 5.35000002384186}, {"option": "VUG290119C00076000", "bid": 17.5, "bid_size": 26.0, "ask": 21.4, "ask_size": 31.0, "iv": 0.2396, "open_interest": 14.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0102, "vega": 0.3787, "theta": -0.0032, "rho": 0.975, "theo": 19.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-10-28T12:15:00", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VUG290119P00076000", "bid": 3.0, "bid_size": 23.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0122, "vega": 0.3932, "theta": -0.006, "rho": -0.4274, "theo": 5.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VUG290119C00077000", "bid": 16.5, "bid_size": 6.0, "ask": 21.4, "ask_size": 5.0, "iv": 0.2414, "open_interest": 1.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0105, "vega": 0.3878, "theta": -0.0034, "rho": 0.9695, "theo": 18.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-28T10:58:41", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "VUG290119P00077000", "bid": 3.4, "bid_size": 5.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0127, "vega": 0.402, "theta": -0.0062, "rho": -0.4422, "theo": 5.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VUG290119C00078000", "bid": 16.0, "bid_size": 6.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.2365, "open_interest": 1.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0109, "vega": 0.3966, "theta": -0.0036, "rho": 0.9634, "theo": 18.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-10-09T10:17:19", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "VUG290119P00078000", "bid": 3.8, "bid_size": 5.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0132, "vega": 0.4105, "theta": -0.0063, "rho": -0.4597, "theo": 5.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VUG290119C00079000", "bid": 15.5, "bid_size": 38.0, "ask": 20.5, "ask_size": 32.0, "iv": 0.2451, "open_interest": 262.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0112, "vega": 0.4051, "theta": -0.0037, "rho": 0.9568, "theo": 17.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VUG290119P00079000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0137, "vega": 0.4186, "theta": -0.0064, "rho": -0.4718, "theo": 6.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "VUG290119C00080000", "bid": 15.0, "bid_size": 23.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.2374, "open_interest": 11.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0115, "vega": 0.4133, "theta": -0.0039, "rho": 0.9496, "theo": 16.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-19T13:06:16", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VUG290119P00080000", "bid": 4.3, "bid_size": 7.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.2209, "open_interest": 2.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0142, "vega": 0.426, "theta": -0.0066, "rho": -0.4896, "theo": 6.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-06T15:52:15", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VUG290119C00081000", "bid": 14.0, "bid_size": 45.0, "ask": 18.8, "ask_size": 16.0, "iv": 0.232, "open_interest": 240.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0118, "vega": 0.4214, "theta": -0.004, "rho": 0.9413, "theo": 16.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.59, "last_trade_time": "2026-10-21T11:41:08", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VUG290119P00081000", "bid": 4.9, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0148, "vega": 0.4327, "theta": -0.0067, "rho": -0.5004, "theo": 6.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VUG290119C00082000", "bid": 13.5, "bid_size": 60.0, "ask": 17.6, "ask_size": 38.0, "iv": 0.2242, "open_interest": 20.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0121, "vega": 0.4291, "theta": -0.0042, "rho": 0.932, "theo": 15.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-11-02T13:46:43", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VUG290119P00082000", "bid": 5.0, "bid_size": 7.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.2291, "open_interest": 3.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0153, "vega": 0.4391, "theta": -0.0068, "rho": -0.5162, "theo": 7.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T10:25:38", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VUG290119C00083000", "bid": 13.0, "bid_size": 56.0, "ask": 17.1, "ask_size": 36.0, "iv": 0.2244, "open_interest": 865.0, "volume": 4.0, "delta": 0.678, "gamma": 0.0124, "vega": 0.4365, "theta": -0.0043, "rho": 0.9221, "theo": 15.1558, "change": 1.05, "open": 15.7, "high": 15.7, "low": 15.3, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T11:53:31", "percent_change": 7.31707, "prev_day_close": 14.3500003814697}, {"option": "VUG290119P00083000", "bid": 5.5, "bid_size": 9.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0158, "vega": 0.4451, "theta": -0.0069, "rho": -0.5301, "theo": 7.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VUG290119C00084000", "bid": 12.5, "bid_size": 70.0, "ask": 16.5, "ask_size": 73.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0127, "vega": 0.4434, "theta": -0.0044, "rho": 0.9119, "theo": 14.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "VUG290119P00084000", "bid": 5.9, "bid_size": 7.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.2298, "open_interest": 2.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0164, "vega": 0.4494, "theta": -0.007, "rho": -0.5391, "theo": 7.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-11-03T14:54:25", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VUG290119C00085000", "bid": 12.0, "bid_size": 65.0, "ask": 16.9, "ask_size": 42.0, "iv": 0.2328, "open_interest": 1.0, "volume": 2.0, "delta": 0.6533, "gamma": 0.013, "vega": 0.4498, "theta": -0.0046, "rho": 0.9012, "theo": 14.0424, "change": 1.62, "open": 14.61, "high": 14.77, "low": 14.61, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-11-09T14:51:59", "percent_change": 12.3194, "prev_day_close": 13.1499996185303}, {"option": "VUG290119P00085000", "bid": 6.4, "bid_size": 7.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.017, "vega": 0.4543, "theta": -0.0071, "rho": -0.5562, "theo": 8.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VUG290119C00086000", "bid": 11.5, "bid_size": 71.0, "ask": 15.8, "ask_size": 71.0, "iv": 0.2255, "open_interest": 2.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0133, "vega": 0.456, "theta": -0.0047, "rho": 0.8896, "theo": 13.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-11-02T10:05:59", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VUG290119P00086000", "bid": 6.9, "bid_size": 7.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0175, "vega": 0.4566, "theta": -0.0072, "rho": -0.5624, "theo": 8.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VUG290119C00087000", "bid": 11.0, "bid_size": 40.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.2246, "open_interest": 11.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0135, "vega": 0.4616, "theta": -0.0048, "rho": 0.877, "theo": 12.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-10-20T15:23:54", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VUG290119P00087000", "bid": 7.3, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0181, "vega": 0.4595, "theta": -0.0074, "rho": -0.5775, "theo": 9.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "VUG290119C00088000", "bid": 10.5, "bid_size": 32.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.2234, "open_interest": 33.0, "volume": 0.0, "delta": 0.6147, "gamma": 0.0138, "vega": 0.4668, "theta": -0.0049, "rho": 0.8638, "theo": 12.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-20T15:21:34", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VUG290119P00088000", "bid": 7.8, "bid_size": 5.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.2227, "open_interest": 98.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0187, "vega": 0.4614, "theta": -0.0074, "rho": -0.5835, "theo": 9.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T10:52:47", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VUG290119C00089000", "bid": 9.5, "bid_size": 30.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.2167, "open_interest": 43.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.014, "vega": 0.4715, "theta": -0.005, "rho": 0.8504, "theo": 11.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-20T09:40:22", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VUG290119P00089000", "bid": 8.3, "bid_size": 5.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0193, "vega": 0.4601, "theta": -0.0076, "rho": -0.5893, "theo": 10.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "VUG290119C00090000", "bid": 10.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.2277, "open_interest": 62.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0142, "vega": 0.4757, "theta": -0.005, "rho": 0.8367, "theo": 11.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-11-05T10:46:47", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VUG290119P00090000", "bid": 8.8, "bid_size": 5.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0199, "vega": 0.4611, "theta": -0.0076, "rho": -0.6033, "theo": 10.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-28T12:23:41", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VUG290119C00091000", "bid": 8.8, "bid_size": 1.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.2164, "open_interest": 6.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0144, "vega": 0.4793, "theta": -0.0051, "rho": 0.8224, "theo": 11.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-09T10:11:37", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VUG290119P00091000", "bid": 9.4, "bid_size": 3.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.2195, "open_interest": 1.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0205, "vega": 0.4563, "theta": -0.0078, "rho": -0.5939, "theo": 11.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-03T11:05:23", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VUG290119C00092000", "bid": 8.5, "bid_size": 29.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.2185, "open_interest": 49.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0146, "vega": 0.4824, "theta": -0.0052, "rho": 0.8072, "theo": 10.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-05T13:14:24", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VUG290119P00092000", "bid": 9.9, "bid_size": 3.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0211, "vega": 0.4552, "theta": -0.0079, "rho": -0.6075, "theo": 11.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VUG290119C00093000", "bid": 8.0, "bid_size": 37.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.2162, "open_interest": 11.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0147, "vega": 0.485, "theta": -0.0052, "rho": 0.7915, "theo": 10.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-11-02T12:35:44", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VUG290119P00093000", "bid": 9.9, "bid_size": 3.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.2091, "open_interest": 1.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0216, "vega": 0.4513, "theta": -0.0079, "rho": -0.596, "theo": 12.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-10-20T10:55:38", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VUG290119C00094000", "bid": 7.5, "bid_size": 76.0, "ask": 11.5, "ask_size": 73.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0149, "vega": 0.4869, "theta": -0.0053, "rho": 0.7756, "theo": 9.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VUG290119P00094000", "bid": 10.6, "bid_size": 7.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0222, "vega": 0.4424, "theta": -0.008, "rho": -0.6009, "theo": 12.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VUG290119C00095000", "bid": 7.0, "bid_size": 56.0, "ask": 11.1, "ask_size": 55.0, "iv": 0.2068, "open_interest": 1.0, "volume": 1.0, "delta": 0.5205, "gamma": 0.015, "vega": 0.4884, "theta": -0.0053, "rho": 0.7597, "theo": 9.2563, "change": 0.75, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T12:31:50", "percent_change": 9.03615, "prev_day_close": 8.29999995231628}, {"option": "VUG290119P00095000", "bid": 11.8, "bid_size": 7.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2127, "open_interest": 1.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0228, "vega": 0.4387, "theta": -0.0081, "rho": -0.5875, "theo": 13.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-15T11:12:35", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "VUG290119C00096000", "bid": 6.5, "bid_size": 70.0, "ask": 10.6, "ask_size": 72.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0151, "vega": 0.4893, "theta": -0.0053, "rho": 0.7436, "theo": 8.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-16T13:02:12", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "VUG290119P00096000", "bid": 13.5, "bid_size": 6.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.2084, "open_interest": 33.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0233, "vega": 0.4223, "theta": -0.0082, "rho": -0.584, "theo": 14.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-25T15:43:27", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "VUG290119C00097000", "bid": 6.0, "bid_size": 31.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0152, "vega": 0.4896, "theta": -0.0054, "rho": 0.7268, "theo": 8.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VUG290119P00097000", "bid": 12.6, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2074, "open_interest": 3.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0239, "vega": 0.4177, "theta": -0.0083, "rho": -0.5932, "theo": 14.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-29T12:15:56", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "VUG290119C00098000", "bid": 5.5, "bid_size": 27.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0152, "vega": 0.4892, "theta": -0.0054, "rho": 0.7094, "theo": 8.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VUG290119P00098000", "bid": 13.2, "bid_size": 5.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.2032, "open_interest": 1.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0244, "vega": 0.4057, "theta": -0.0083, "rho": -0.5592, "theo": 15.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T12:56:21", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "VUG290119C00099000", "bid": 5.0, "bid_size": 65.0, "ask": 9.5, "ask_size": 45.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0152, "vega": 0.4884, "theta": -0.0054, "rho": 0.6921, "theo": 7.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "VUG290119P00099000", "bid": 14.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.2008, "open_interest": 3.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.025, "vega": 0.3872, "theta": -0.0083, "rho": -0.5551, "theo": 16.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-10-26T12:30:23", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VUG290119C00100000", "bid": 5.0, "bid_size": 57.0, "ask": 9.1, "ask_size": 56.0, "iv": 0.1998, "open_interest": 1.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0153, "vega": 0.487, "theta": -0.0054, "rho": 0.675, "theo": 7.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-20T14:11:47", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VUG290119P00100000", "bid": 16.3, "bid_size": 9.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.2154, "open_interest": 8.0, "volume": 2.0, "delta": -0.7033, "gamma": 0.0256, "vega": 0.3757, "theta": -0.0084, "rho": -0.5137, "theo": 16.9591, "change": -2.0, "open": 16.75, "high": 16.75, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T14:49:08", "percent_change": -10.929, "prev_day_close": 18.3000001907349}, {"option": "VUG290119C00105000", "bid": 3.0, "bid_size": 61.0, "ask": 7.6, "ask_size": 79.0, "iv": 0.1919, "open_interest": 3.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.015, "vega": 0.4724, "theta": -0.0052, "rho": 0.5877, "theo": 5.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T14:52:33", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "VUG290119P00105000", "bid": 19.1, "bid_size": 7.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.2079, "open_interest": 2.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0294, "vega": 0.267, "theta": -0.0086, "rho": -0.3412, "theo": 20.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-20T15:22:51", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VUG290119C00110000", "bid": 2.0, "bid_size": 57.0, "ask": 6.4, "ask_size": 78.0, "iv": 0.1923, "open_interest": 8.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0144, "vega": 0.4465, "theta": -0.005, "rho": 0.5025, "theo": 4.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-22T15:10:25", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VUG290119P00110000", "bid": 23.0, "bid_size": 2.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 32.0, "delta": -0.9453, "gamma": 0.0241, "vega": 0.0978, "theta": -0.0104, "rho": 0.0, "theo": 25.455, "change": -1.8, "open": 25.7, "high": 25.7, "low": 25.7, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-09T10:50:18", "percent_change": -6.54545, "prev_day_close": 27.5}, {"option": "VUG290119C00115000", "bid": 1.0, "bid_size": 83.0, "ask": 5.5, "ask_size": 76.0, "iv": 0.1912, "open_interest": 2.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0134, "vega": 0.4125, "theta": -0.0046, "rho": 0.4229, "theo": 3.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T11:12:17", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "VUG290119P00115000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 30.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-13T15:06:01", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "VUG290119C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0122, "vega": 0.3745, "theta": -0.0042, "rho": 0.3527, "theo": 2.7159, "change": 0.0, "open": 0.0, "high": 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": "VUG290119P00120000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 35.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-10-19T12:49:31", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "VUG290119C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.2073, "open_interest": 1.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0108, "vega": 0.3344, "theta": -0.0037, "rho": 0.2914, "theo": 2.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T15:57:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VUG290119P00125000", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 40.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "VUG290119C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0095, "vega": 0.2948, "theta": -0.0033, "rho": 0.2391, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VUG290119P00130000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 45.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-10-13T15:07:50", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VUG290119C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0082, "vega": 0.2578, "theta": -0.0029, "rho": 0.1955, "theo": 1.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VUG290119P00135000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 50.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-10-13T15:09:18", "percent_change": 0.0, "prev_day_close": 52.5499992370606}], "symbol": "VUG", "security_type": "stock", "exchange_id": 3, "current_price": 84.45, "price_change": 2.28, "price_change_percent": 2.7747, "bid": 84.55, "ask": 84.7, "bid_size": 200, "ask_size": 3000, "open": 82.84, "high": 84.825, "low": 82.84, "close": 84.45, "prev_day_close": 82.17, "volume": 9566954, "iv30": 22.945, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201252, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "VUG"}