{"timestamp": "2026-11-10 11:07:51", "data": {"options": [{"option": "VUZI261120C00001000", "bid": 0.65, "bid_size": 170.0, "ask": 1.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0738, "vega": 0.0003, "theta": -0.0034, "rho": 0.0003, "theo": 1.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T12:25:16", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VUZI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 368.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0739, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:37:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUZI261120C00002000", "bid": 0.1, "bid_size": 940.0, "ask": 0.45, "ask_size": 344.0, "iv": 1.3253, "open_interest": 338.0, "volume": 65.0, "delta": 0.6854, "gamma": 0.8768, "vega": 0.0013, "theta": -0.0066, "rho": 0.0004, "theo": 0.2427, "change": -0.075, "open": 0.15, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:02", "percent_change": -60.0, "prev_day_close": 0.225000008940697}, {"option": "VUZI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 717.0, "iv": 2.7808, "open_interest": 40.0, "volume": 3.0, "delta": -0.3172, "gamma": 0.8807, "vega": 0.0013, "theta": -0.0067, "rho": -0.0002, "theo": 0.0919, "change": -0.075, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:37:18", "percent_change": -33.3333, "prev_day_close": 0.125}, {"option": "VUZI261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.4127, "open_interest": 487.0, "volume": 56.0, "delta": 0.1626, "gamma": 0.3904, "vega": 0.0009, "theta": -0.0069, "rho": 0.0001, "theo": 0.0465, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:42:58", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "VUZI261120P00003000", "bid": 0.75, "bid_size": 211.0, "ask": 1.75, "ask_size": 76.0, "iv": 4.3484, "open_interest": 77.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.3937, "vega": 0.0009, "theta": -0.0068, "rho": -0.0006, "theo": 0.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T13:45:42", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VUZI261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 2.2152, "open_interest": 296.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.1622, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:26:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VUZI261120P00004000", "bid": 1.7, "bid_size": 169.0, "ask": 2.65, "ask_size": 34.0, "iv": 4.9355, "open_interest": 13.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.1662, "vega": 0.0004, "theta": -0.0042, "rho": -0.0006, "theo": 1.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-10-23T15:26:40", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "VUZI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 3.2046, "open_interest": 19.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0822, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:25:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VUZI261120P00005000", "bid": 2.6, "bid_size": 169.0, "ask": 3.6, "ask_size": 10.0, "iv": 5.1318, "open_interest": 1.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0863, "vega": 0.0002, "theta": -0.0024, "rho": -0.0005, "theo": 2.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-05T09:38:37", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VUZI261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.2134, "open_interest": 1.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0463, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:25:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VUZI261120P00006000", "bid": 3.6, "bid_size": 156.0, "ask": 4.6, "ask_size": 10.0, "iv": 5.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0519, "vega": 0.0001, "theta": -0.0013, "rho": -0.0004, "theo": 3.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VUZI261218C00001000", "bid": 0.6, "bid_size": 170.0, "ask": 1.35, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0905, "vega": 0.0009, "theta": -0.002, "rho": 0.0009, "theo": 1.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T12:26:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VUZI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 2.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0907, "vega": 0.0009, "theta": -0.0021, "rho": -0.0002, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VUZI261218C00002000", "bid": 0.2, "bid_size": 837.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.7707, "open_interest": 15.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.4953, "vega": 0.0026, "theta": -0.0035, "rho": 0.0012, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T12:59:49", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "VUZI261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.6912, "open_interest": 1.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.4993, "vega": 0.0026, "theta": -0.0036, "rho": -0.0009, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:58:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VUZI261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.9005, "open_interest": 93.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.3962, "vega": 0.0022, "theta": -0.0032, "rho": 0.0005, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:46:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VUZI261218P00003000", "bid": 0.75, "bid_size": 190.0, "ask": 1.75, "ask_size": 13.0, "iv": 2.3441, "open_interest": 3.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.406, "vega": 0.0022, "theta": -0.0032, "rho": -0.0018, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-26T12:15:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VUZI261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.1966, "vega": 0.0012, "theta": -0.0019, "rho": 0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VUZI261218P00004000", "bid": 1.7, "bid_size": 170.0, "ask": 2.7, "ask_size": 10.0, "iv": 2.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.2103, "vega": 0.001, "theta": -0.0018, "rho": -0.0017, "theo": 1.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "VUZI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1912.0, "iv": 2.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0996, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VUZI261218P00005000", "bid": 2.6, "bid_size": 170.0, "ask": 3.6, "ask_size": 10.0, "iv": 2.7845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.1207, "vega": 0.0004, "theta": -0.001, "rho": -0.0008, "theo": 2.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VUZI270115C00000500", "bid": 1.1, "bid_size": 619.0, "ask": 1.8, "ask_size": 577.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0281, "vega": 0.0008, "theta": -0.0018, "rho": 0.0006, "theo": 1.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-20T11:00:33", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "VUZI270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1752.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0282, "vega": 0.0008, "theta": -0.002, "rho": -0.0003, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-13T09:39:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUZI270115C00001000", "bid": 0.6, "bid_size": 748.0, "ask": 1.3, "ask_size": 601.0, "iv": 0.0, "open_interest": 106.0, "volume": 1.0, "delta": 0.9167, "gamma": 0.0892, "vega": 0.0015, "theta": -0.0021, "rho": 0.0013, "theo": 1.284, "change": 0.15, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 16.6667, "prev_day_close": 0.949999988079071}, {"option": "VUZI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2057.0, "iv": 3.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0896, "vega": 0.0015, "theta": -0.0022, "rho": -0.0005, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 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": "VUZI270115C00001500", "bid": 0.2, "bid_size": 1754.0, "ask": 0.9, "ask_size": 662.0, "iv": 0.0, "open_interest": 1448.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.2086, "vega": 0.0024, "theta": -0.0023, "rho": 0.0018, "theo": 0.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-06T13:35:51", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "VUZI270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1946.0, "iv": 2.2095, "open_interest": 28.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.2101, "vega": 0.0024, "theta": -0.0024, "rho": -0.0009, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T13:11:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUZI270115C00002000", "bid": 0.3, "bid_size": 1776.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.8599, "open_interest": 1355.0, "volume": 11.0, "delta": 0.6676, "gamma": 0.3662, "vega": 0.0034, "theta": -0.0027, "rho": 0.0018, "theo": 0.4773, "change": 0.15, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 50.0, "prev_day_close": 0.475000008940697}, {"option": "VUZI270115P00002000", "bid": 0.15, "bid_size": 1199.0, "ask": 0.5, "ask_size": 1128.0, "iv": 1.158, "open_interest": 181.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.3706, "vega": 0.0034, "theta": -0.0028, "rho": -0.0016, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T11:14:15", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "VUZI270115C00003000", "bid": 0.1, "bid_size": 355.0, "ask": 0.3, "ask_size": 575.0, "iv": 1.1751, "open_interest": 4398.0, "volume": 474.0, "delta": 0.3507, "gamma": 0.3486, "vega": 0.0034, "theta": -0.0029, "rho": 0.0011, "theo": 0.1929, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:16:44", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "VUZI270115P00003000", "bid": 0.85, "bid_size": 632.0, "ask": 1.65, "ask_size": 582.0, "iv": 1.8138, "open_interest": 311.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.3582, "vega": 0.0034, "theta": -0.0029, "rho": -0.0031, "theo": 1.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T13:45:42", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VUZI270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.0356, "open_interest": 3514.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.2415, "vega": 0.0026, "theta": -0.0025, "rho": 0.0006, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VUZI270115P00004000", "bid": 1.75, "bid_size": 446.0, "ask": 2.7, "ask_size": 402.0, "iv": 2.2084, "open_interest": 235.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.254, "vega": 0.0024, "theta": -0.0024, "rho": -0.0036, "theo": 1.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T15:59:00", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VUZI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 752.0, "iv": 1.6274, "open_interest": 3731.0, "volume": 5.0, "delta": 0.133, "gamma": 0.1702, "vega": 0.002, "theta": -0.002, "rho": 0.0004, "theo": 0.0646, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:06:22", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "VUZI270115P00005000", "bid": 2.6, "bid_size": 325.0, "ask": 3.6, "ask_size": 32.0, "iv": 2.1662, "open_interest": 32.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.1856, "vega": 0.0017, "theta": -0.0018, "rho": -0.0035, "theo": 2.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-07T13:22:43", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VUZI270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2436.0, "iv": 1.9342, "open_interest": 2820.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.1236, "vega": 0.0015, "theta": -0.0016, "rho": 0.0003, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:01:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VUZI270115P00006000", "bid": 3.6, "bid_size": 296.0, "ask": 4.6, "ask_size": 18.0, "iv": 2.4058, "open_interest": 3.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.143, "vega": 0.001, "theta": -0.0014, "rho": -0.0028, "theo": 3.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-02T14:07:07", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VUZI270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2656.0, "iv": 2.5332, "open_interest": 200.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0921, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T09:30:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VUZI270115P00007000", "bid": 4.6, "bid_size": 295.0, "ask": 5.6, "ask_size": 8.0, "iv": 2.6, "open_interest": 1.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.1118, "vega": 0.0006, "theta": -0.001, "rho": -0.0018, "theo": 4.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:54:06", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VUZI270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2071.0, "iv": 2.2485, "open_interest": 337.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0701, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T11:53:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VUZI270115P00008000", "bid": 5.6, "bid_size": 297.0, "ask": 6.6, "ask_size": 12.0, "iv": 2.7632, "open_interest": 6.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0799, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-17T15:36:28", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VUZI270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2731.0, "iv": 3.1165, "open_interest": 56.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0542, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-05T12:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUZI270115P00009000", "bid": 6.6, "bid_size": 295.0, "ask": 7.6, "ask_size": 9.0, "iv": 2.9042, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0074, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VUZI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2266.0, "iv": 2.6686, "open_interest": 38.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0426, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T09:57:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VUZI270115P00010000", "bid": 7.6, "bid_size": 294.0, "ask": 8.6, "ask_size": 9.0, "iv": 3.0284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.855, "change": 0.0, "open": 0.0, "high": 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": "VUZI270416C00000500", "bid": 1.05, "bid_size": 136.0, "ask": 1.95, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0264, "vega": 0.0012, "theta": -0.0013, "rho": 0.0006, "theo": 1.8074, "change": 0.0, "open": 0.0, "high": 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": "VUZI270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0202, "vega": 0.0012, "theta": -0.0012, "rho": -0.0011, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 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": "VUZI270416C00001000", "bid": 0.65, "bid_size": 171.0, "ask": 1.35, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0846, "vega": 0.0025, "theta": -0.0015, "rho": 0.0016, "theo": 1.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VUZI270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 36.0, "iv": 2.8191, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0724, "vega": 0.0026, "theta": -0.0014, "rho": -0.0019, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 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": "VUZI270416C00001500", "bid": 0.3, "bid_size": 171.0, "ask": 1.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.1681, "vega": 0.0038, "theta": -0.0016, "rho": 0.0023, "theo": 0.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "VUZI270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 84.0, "iv": 1.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.1515, "vega": 0.0039, "theta": -0.0015, "rho": -0.0031, "theo": 0.3205, "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": 0.375}, {"option": "VUZI270416C00002000", "bid": 0.35, "bid_size": 1529.0, "ask": 0.75, "ask_size": 738.0, "iv": 0.9601, "open_interest": 149.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.2416, "vega": 0.005, "theta": -0.0017, "rho": 0.0026, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T13:19:46", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "VUZI270416P00002000", "bid": 0.15, "bid_size": 1724.0, "ask": 1.1, "ask_size": 1432.0, "iv": 1.3031, "open_interest": 1.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.2263, "vega": 0.0049, "theta": -0.0016, "rho": -0.005, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T12:37:33", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VUZI270416C00003000", "bid": 0.15, "bid_size": 1056.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9263, "open_interest": 1629.0, "volume": 6.0, "delta": 0.417, "gamma": 0.2568, "vega": 0.0053, "theta": -0.0018, "rho": 0.0022, "theo": 0.316, "change": -0.15, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:09:17", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "VUZI270416P00003000", "bid": 0.95, "bid_size": 458.0, "ask": 1.65, "ask_size": 360.0, "iv": 1.2155, "open_interest": 16.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.2514, "vega": 0.0053, "theta": -0.0016, "rho": -0.009, "theo": 1.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T09:52:23", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "VUZI270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 823.0, "iv": 0.9913, "open_interest": 77.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.2141, "vega": 0.0047, "theta": -0.0016, "rho": 0.0016, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:08:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VUZI270416P00004000", "bid": 1.85, "bid_size": 365.0, "ask": 2.8, "ask_size": 70.0, "iv": 1.5746, "open_interest": 4.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.2169, "vega": 0.0047, "theta": -0.0014, "rho": -0.0118, "theo": 2.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-01T11:52:21", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VUZI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3248.0, "iv": 1.6452, "open_interest": 4.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.1736, "vega": 0.0039, "theta": -0.0014, "rho": 0.0012, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-07T15:45:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VUZI270416P00005000", "bid": 2.7, "bid_size": 424.0, "ask": 3.7, "ask_size": 25.0, "iv": 1.5579, "open_interest": 4.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.1832, "vega": 0.004, "theta": -0.0011, "rho": -0.0136, "theo": 3.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-06T10:03:26", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VUZI270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3379.0, "iv": 1.7943, "open_interest": 64.0, "volume": 1.0, "delta": 0.1554, "gamma": 0.1414, "vega": 0.0033, "theta": -0.0012, "rho": 0.0009, "theo": 0.0967, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:56:11", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "VUZI270416P00006000", "bid": 3.7, "bid_size": 174.0, "ask": 4.7, "ask_size": 16.0, "iv": 1.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.1572, "vega": 0.0034, "theta": -0.0008, "rho": -0.0143, "theo": 3.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VUZI280121C00000500", "bid": 1.0, "bid_size": 914.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 1015.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0395, "vega": 0.0018, "theta": -0.0006, "rho": 0.0012, "theo": 1.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "VUZI280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0194, "vega": 0.002, "theta": -0.0004, "rho": -0.0031, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-01T14:39:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VUZI280121C00001000", "bid": 0.65, "bid_size": 1310.0, "ask": 1.65, "ask_size": 883.0, "iv": 0.6954, "open_interest": 1086.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0833, "vega": 0.0039, "theta": -0.0008, "rho": 0.003, "theo": 1.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-26T15:51:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VUZI280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1791.0, "iv": 1.7023, "open_interest": 4.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.055, "vega": 0.004, "theta": -0.0006, "rho": -0.006, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-04-01T09:46:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VUZI280121C00001500", "bid": 0.85, "bid_size": 18.0, "ask": 1.5, "ask_size": 925.0, "iv": 1.4305, "open_interest": 185.0, "volume": 4.0, "delta": 0.7606, "gamma": 0.1183, "vega": 0.0058, "theta": -0.0009, "rho": 0.0043, "theo": 1.069, "change": 0.1, "open": 1.03, "high": 1.03, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:49:00", "percent_change": 11.1111, "prev_day_close": 1.02500000596046}, {"option": "VUZI280121P00001500", "bid": 0.1, "bid_size": 2023.0, "ask": 1.1, "ask_size": 1216.0, "iv": 1.1974, "open_interest": 220.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0905, "vega": 0.0057, "theta": -0.0007, "rho": -0.0097, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:46:50", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "VUZI280121C00002000", "bid": 0.75, "bid_size": 945.0, "ask": 1.35, "ask_size": 1191.0, "iv": 1.3592, "open_interest": 889.0, "volume": 1.0, "delta": 0.675, "gamma": 0.1381, "vega": 0.0071, "theta": -0.001, "rho": 0.0049, "theo": 0.8701, "change": 0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:05:31", "percent_change": 9.09091, "prev_day_close": 0.849999994039536}, {"option": "VUZI280121P00002000", "bid": 0.4, "bid_size": 1312.0, "ask": 1.4, "ask_size": 1083.0, "iv": 1.136, "open_interest": 54.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.1159, "vega": 0.0069, "theta": -0.0008, "rho": -0.0137, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-03T11:34:16", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "VUZI280121C00003000", "bid": 0.4, "bid_size": 1277.0, "ask": 1.05, "ask_size": 1476.0, "iv": 1.1895, "open_interest": 2439.0, "volume": 3.0, "delta": 0.544, "gamma": 0.1501, "vega": 0.0082, "theta": -0.001, "rho": 0.005, "theo": 0.6328, "change": 0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:53:54", "percent_change": 7.69231, "prev_day_close": 0.724999979138374}, {"option": "VUZI280121P00003000", "bid": 1.15, "bid_size": 916.0, "ask": 2.15, "ask_size": 693.0, "iv": 1.1254, "open_interest": 332.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.1407, "vega": 0.0081, "theta": -0.0008, "rho": -0.0213, "theo": 1.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:47:59", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "VUZI280121C00004000", "bid": 0.25, "bid_size": 1281.0, "ask": 0.85, "ask_size": 989.0, "iv": 1.1473, "open_interest": 1981.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.1477, "vega": 0.0084, "theta": -0.001, "rho": 0.0047, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T10:39:09", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "VUZI280121P00004000", "bid": 2.0, "bid_size": 644.0, "ask": 3.0, "ask_size": 470.0, "iv": 1.1507, "open_interest": 62.0, "volume": 0.0, "delta": -0.447, "gamma": 0.1496, "vega": 0.0084, "theta": -0.0008, "rho": -0.0274, "theo": 2.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-07-07T13:00:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VUZI280121C00005000", "bid": 0.15, "bid_size": 1325.0, "ask": 0.6, "ask_size": 25.0, "iv": 1.0551, "open_interest": 2243.0, "volume": 2.0, "delta": 0.3896, "gamma": 0.1411, "vega": 0.0082, "theta": -0.001, "rho": 0.0044, "theo": 0.4084, "change": 0.025, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:56:34", "percent_change": 5.88235, "prev_day_close": 0.425000011920929}, {"option": "VUZI280121P00005000", "bid": 2.9, "bid_size": 628.0, "ask": 3.9, "ask_size": 592.0, "iv": 1.1846, "open_interest": 180.0, "volume": 0.0, "delta": -0.515, "gamma": 0.1532, "vega": 0.0083, "theta": -0.0008, "rho": -0.032, "theo": 3.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-07T13:22:43", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VUZI280121C00007000", "bid": 0.2, "bid_size": 17.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0861, "open_interest": 132.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.1258, "vega": 0.0076, "theta": -0.001, "rho": 0.0037, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:17:36", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "VUZI280121P00007000", "bid": 4.8, "bid_size": 298.0, "ask": 5.7, "ask_size": 348.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.1567, "vega": 0.0076, "theta": -0.0006, "rho": -0.0377, "theo": 5.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "VUZI280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0883, "open_interest": 643.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.1058, "vega": 0.0066, "theta": -0.0008, "rho": 0.0029, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VUZI280121P00010000", "bid": 7.6, "bid_size": 102.0, "ask": 8.6, "ask_size": 12.0, "iv": 1.2634, "open_interest": 2.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.1639, "vega": 0.0063, "theta": -0.0004, "rho": -0.0402, "theo": 8.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-05-29T13:04:45", "percent_change": 0.0, "prev_day_close": 8.10000014305115}], "symbol": "VUZI", "security_type": "stock", "exchange_id": 2, "current_price": 2.1301, "price_change": 0.03, "price_change_percent": 1.4019, "bid": 2.13, "ask": 2.2, "bid_size": 200, "ask_size": 200, "open": 1.93, "high": 2.16, "low": 1.91, "close": 2.14, "prev_day_close": 2.14, "volume": 1657688, "iv30": 106.98, "iv30_change": 0.313, "iv30_change_percent": 0.2934, "seqno": 11063347040, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VUZI"}