{"timestamp": "2026-11-09 23:38:13", "data": {"options": [{"option": "VV261120C00305000", "bid": 41.0, "bid_size": 31.0, "ask": 44.3, "ask_size": 39.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0039, "vega": 0.0622, "theta": -0.1257, "rho": 0.0518, "theo": 42.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "VV261120P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0038, "vega": 0.0646, "theta": -0.127, "rho": -0.0065, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VV261120C00310000", "bid": 36.2, "bid_size": 23.0, "ask": 39.8, "ask_size": 36.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0048, "vega": 0.0727, "theta": -0.1366, "rho": 0.053, "theo": 37.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "VV261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.4659, "open_interest": 1.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0047, "vega": 0.0749, "theta": -0.1376, "rho": -0.0078, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VV261120C00315000", "bid": 31.3, "bid_size": 31.0, "ask": 34.9, "ask_size": 36.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0061, "vega": 0.0856, "theta": -0.1483, "rho": 0.0572, "theo": 32.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "VV261120P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.417, "open_interest": 1.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.006, "vega": 0.0877, "theta": -0.1492, "rho": -0.0096, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "VV261120C00320000", "bid": 26.2, "bid_size": 31.0, "ask": 29.8, "ask_size": 36.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0079, "vega": 0.1014, "theta": -0.1611, "rho": 0.0595, "theo": 27.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "VV261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0077, "vega": 0.1031, "theta": -0.1618, "rho": -0.0119, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "VV261120C00325000", "bid": 21.5, "bid_size": 31.0, "ask": 25.0, "ask_size": 37.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0103, "vega": 0.1202, "theta": -0.1746, "rho": 0.0611, "theo": 22.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "VV261120P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.3207, "open_interest": 3.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0102, "vega": 0.1224, "theta": -0.1751, "rho": -0.0151, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VV261120C00330000", "bid": 16.7, "bid_size": 31.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.2952, "open_interest": 1.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0138, "vega": 0.1445, "theta": -0.1885, "rho": 0.0634, "theo": 18.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-11-02T12:39:15", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VV261120P00330000", "bid": 0.05, "bid_size": 628.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.2733, "open_interest": 2.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0137, "vega": 0.1463, "theta": -0.1888, "rho": -0.0197, "theo": 1.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-19T13:25:21", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "VV261120C00335000", "bid": 12.0, "bid_size": 40.0, "ask": 15.7, "ask_size": 39.0, "iv": 0.2642, "open_interest": 2.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0189, "vega": 0.174, "theta": -0.2014, "rho": 0.0634, "theo": 13.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-30T14:17:13", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VV261120P00335000", "bid": 0.6, "bid_size": 35.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.2433, "open_interest": 4.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0188, "vega": 0.1756, "theta": -0.2014, "rho": -0.0266, "theo": 1.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:36:20", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VV261120C00340000", "bid": 7.8, "bid_size": 37.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.2207, "open_interest": 1.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0262, "vega": 0.2085, "theta": -0.2103, "rho": 0.0619, "theo": 9.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-10-15T15:50:01", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VV261120P00340000", "bid": 1.2, "bid_size": 36.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.2116, "open_interest": 3.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.026, "vega": 0.2091, "theta": -0.2098, "rho": -0.0373, "theo": 2.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T13:21:13", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VV261120C00345000", "bid": 4.3, "bid_size": 39.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0345, "vega": 0.2366, "theta": -0.2078, "rho": 0.0534, "theo": 5.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.74, "last_trade_time": "2026-11-05T10:06:33", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VV261120P00345000", "bid": 2.3, "bid_size": 36.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.1789, "open_interest": 3.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0343, "vega": 0.2367, "theta": -0.2068, "rho": -0.0544, "theo": 3.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-19T13:22:51", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "VV261120C00350000", "bid": 1.85, "bid_size": 78.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.1903, "open_interest": 1.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0367, "vega": 0.231, "theta": -0.1848, "rho": 0.0385, "theo": 2.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:24:04", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "VV261120P00350000", "bid": 3.4, "bid_size": 37.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.1325, "open_interest": 1.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0365, "vega": 0.2308, "theta": -0.1835, "rho": -0.0778, "theo": 5.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-10-21T09:33:26", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VV261120C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.159, "open_interest": 2.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0282, "vega": 0.1862, "theta": -0.1508, "rho": 0.0246, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-02T12:39:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VV261120P00355000", "bid": 6.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.0494, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0281, "vega": 0.186, "theta": -0.1492, "rho": -0.0982, "theo": 9.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "VV261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.203, "open_interest": 1.0, "volume": 0.0, "delta": 0.145, "gamma": 0.019, "vega": 0.1405, "theta": -0.1224, "rho": 0.0158, "theo": 0.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T09:47:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VV261120P00360000", "bid": 11.0, "bid_size": 24.0, "ask": 14.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0189, "vega": 0.1401, "theta": -0.1205, "rho": -0.1105, "theo": 14.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "VV261120C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.2475, "open_interest": 2.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0128, "vega": 0.1066, "theta": -0.1017, "rho": 0.0106, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VV261120P00365000", "bid": 16.2, "bid_size": 31.0, "ask": 19.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0127, "vega": 0.1064, "theta": -0.0993, "rho": -0.1181, "theo": 18.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "VV261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.2927, "open_interest": 3.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0089, "vega": 0.0831, "theta": -0.0864, "rho": 0.0077, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T15:20:35", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VV261120P00370000", "bid": 21.0, "bid_size": 24.0, "ask": 24.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0089, "vega": 0.083, "theta": -0.0835, "rho": -0.1232, "theo": 23.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "VV261120C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0065, "vega": 0.0664, "theta": -0.0747, "rho": 0.0058, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VV261120P00375000", "bid": 26.0, "bid_size": 24.0, "ask": 29.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0065, "vega": 0.0664, "theta": -0.0713, "rho": -0.1271, "theo": 28.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "VV261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0048, "vega": 0.0544, "theta": -0.0656, "rho": 0.0046, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VV261120P00380000", "bid": 31.0, "bid_size": 32.0, "ask": 34.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0048, "vega": 0.0543, "theta": -0.0616, "rho": -0.1302, "theo": 33.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "VV261120C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0037, "vega": 0.0452, "theta": -0.0582, "rho": 0.0036, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VV261120P00385000", "bid": 36.1, "bid_size": 31.0, "ask": 39.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0037, "vega": 0.0451, "theta": -0.0537, "rho": -0.1328, "theo": 38.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VV261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.003, "vega": 0.0382, "theta": -0.0522, "rho": 0.003, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VV261120P00390000", "bid": 41.0, "bid_size": 24.0, "ask": 44.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0029, "vega": 0.0382, "theta": -0.0472, "rho": -0.1348, "theo": 43.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "VV261120C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0024, "vega": 0.0327, "theta": -0.0472, "rho": 0.0024, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VV261120P00395000", "bid": 46.0, "bid_size": 24.0, "ask": 49.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0024, "vega": 0.0326, "theta": -0.0416, "rho": -0.136, "theo": 48.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "VV261218C00290000", "bid": 57.5, "bid_size": 36.0, "ask": 60.5, "ask_size": 36.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0028, "vega": 0.1338, "theta": -0.0545, "rho": 0.3004, "theo": 58.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "VV261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 66.0, "iv": 0.3832, "open_interest": 0.0, "volume": 1.0, "delta": -0.0582, "gamma": 0.0028, "vega": 0.1344, "theta": -0.0604, "rho": -0.022, "theo": 1.0573, "change": -0.625, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -40.9836, "prev_day_close": 1.52500002458692}, {"option": "VV261218C00295000", "bid": 52.5, "bid_size": 41.0, "ask": 55.3, "ask_size": 39.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0033, "vega": 0.15, "theta": -0.0591, "rho": 0.3024, "theo": 53.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "VV261218P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 61.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0033, "vega": 0.1502, "theta": -0.0645, "rho": -0.0253, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 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": "VV261218C00300000", "bid": 47.5, "bid_size": 37.0, "ask": 51.5, "ask_size": 35.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0039, "vega": 0.1683, "theta": -0.0638, "rho": 0.3035, "theo": 48.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "VV261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.3322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0039, "vega": 0.1688, "theta": -0.0688, "rho": -0.0293, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "VV261218C00305000", "bid": 43.3, "bid_size": 28.0, "ask": 45.3, "ask_size": 34.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0046, "vega": 0.1891, "theta": -0.0689, "rho": 0.3038, "theo": 44.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "VV261218P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 61.0, "iv": 0.3089, "open_interest": 2.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0046, "vega": 0.1896, "theta": -0.0734, "rho": -0.0341, "theo": 1.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "VV261218C00310000", "bid": 38.0, "bid_size": 41.0, "ask": 41.0, "ask_size": 35.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0055, "vega": 0.213, "theta": -0.074, "rho": 0.3028, "theo": 39.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "VV261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.2849, "open_interest": 1.0, "volume": 1.0, "delta": -0.108, "gamma": 0.0056, "vega": 0.2137, "theta": -0.0781, "rho": -0.0399, "theo": 1.7694, "change": -0.8, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -31.3725, "prev_day_close": 2.55000001192093}, {"option": "VV261218C00315000", "bid": 33.4, "bid_size": 88.0, "ask": 36.0, "ask_size": 70.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0066, "vega": 0.2401, "theta": -0.0794, "rho": 0.3003, "theo": 34.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "VV261218P00315000", "bid": 0.4, "bid_size": 67.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0067, "vega": 0.2406, "theta": -0.083, "rho": -0.0472, "theo": 2.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "VV261218C00320000", "bid": 28.5, "bid_size": 37.0, "ask": 31.9, "ask_size": 41.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.008, "vega": 0.2707, "theta": -0.0847, "rho": 0.2958, "theo": 29.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "VV261218P00320000", "bid": 0.75, "bid_size": 36.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.2509, "open_interest": 2.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0081, "vega": 0.2721, "theta": -0.088, "rho": -0.0558, "theo": 2.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VV261218C00325000", "bid": 24.0, "bid_size": 42.0, "ask": 27.6, "ask_size": 37.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0098, "vega": 0.3052, "theta": -0.0898, "rho": 0.2885, "theo": 25.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VV261218P00325000", "bid": 1.4, "bid_size": 36.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0098, "vega": 0.3062, "theta": -0.0927, "rho": -0.0668, "theo": 2.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VV261218C00330000", "bid": 19.5, "bid_size": 89.0, "ask": 22.5, "ask_size": 80.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0119, "vega": 0.3427, "theta": -0.0944, "rho": 0.2776, "theo": 20.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "VV261218P00330000", "bid": 1.45, "bid_size": 77.0, "ask": 4.7, "ask_size": 69.0, "iv": 0.2123, "open_interest": 3.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.012, "vega": 0.3438, "theta": -0.097, "rho": -0.0808, "theo": 3.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "VV261218C00335000", "bid": 15.3, "bid_size": 84.0, "ask": 18.4, "ask_size": 80.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0144, "vega": 0.3819, "theta": -0.0979, "rho": 0.2619, "theo": 16.7146, "change": 0.0, "open": 0.0, "high": 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": "VV261218P00335000", "bid": 1.9, "bid_size": 68.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.1848, "open_interest": 3.0, "volume": 2.0, "delta": -0.2799, "gamma": 0.0146, "vega": 0.383, "theta": -0.1002, "rho": -0.098, "theo": 4.1168, "change": -2.83, "open": 4.05, "high": 4.05, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T13:56:59", "percent_change": -42.5564, "prev_day_close": 6.65000009536743}, {"option": "VV261218C00340000", "bid": 11.4, "bid_size": 81.0, "ask": 14.3, "ask_size": 81.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0173, "vega": 0.4188, "theta": -0.0995, "rho": 0.2397, "theo": 12.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VV261218P00340000", "bid": 3.5, "bid_size": 77.0, "ask": 6.3, "ask_size": 85.0, "iv": 0.1819, "open_interest": 4.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0175, "vega": 0.4199, "theta": -0.1016, "rho": -0.1192, "theo": 5.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-19T13:17:56", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VV261218C00345000", "bid": 7.8, "bid_size": 36.0, "ask": 11.6, "ask_size": 39.0, "iv": 0.1845, "open_interest": 2.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.02, "vega": 0.4454, "theta": -0.098, "rho": 0.2096, "theo": 9.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.19, "last_trade_time": "2026-11-05T10:06:33", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VV261218P00345000", "bid": 5.0, "bid_size": 36.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.1668, "open_interest": 4.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0204, "vega": 0.4458, "theta": -0.0999, "rho": -0.1447, "theo": 6.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T14:15:15", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VV261218C00350000", "bid": 4.5, "bid_size": 37.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0217, "vega": 0.4494, "theta": -0.0922, "rho": 0.172, "theo": 6.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "VV261218P00350000", "bid": 6.7, "bid_size": 36.0, "ask": 9.6, "ask_size": 39.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0222, "vega": 0.4475, "theta": -0.0941, "rho": -0.1696, "theo": 8.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VV261218C00355000", "bid": 2.75, "bid_size": 81.0, "ask": 4.6, "ask_size": 86.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0212, "vega": 0.4204, "theta": -0.0822, "rho": 0.1309, "theo": 3.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "VV261218P00355000", "bid": 9.0, "bid_size": 84.0, "ask": 12.1, "ask_size": 92.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0219, "vega": 0.4147, "theta": -0.0843, "rho": -0.1903, "theo": 11.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "VV261218C00360000", "bid": 0.15, "bid_size": 778.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.1311, "open_interest": 0.0, "volume": 1.0, "delta": 0.2508, "gamma": 0.0184, "vega": 0.3652, "theta": -0.0701, "rho": 0.0945, "theo": 2.5019, "change": 0.635, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T12:21:18", "percent_change": 44.5614, "prev_day_close": 1.42499995231628}, {"option": "VV261218P00360000", "bid": 12.8, "bid_size": 52.0, "ask": 15.5, "ask_size": 76.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0192, "vega": 0.3513, "theta": -0.0723, "rho": -0.1926, "theo": 14.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "VV261218C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0146, "vega": 0.302, "theta": -0.0587, "rho": 0.0671, "theo": 1.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VV261218P00365000", "bid": 16.9, "bid_size": 23.0, "ask": 19.8, "ask_size": 35.0, "iv": 0.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0157, "vega": 0.2801, "theta": -0.061, "rho": -0.1841, "theo": 19.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "VV261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0113, "vega": 0.2456, "theta": -0.0492, "rho": 0.0483, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 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": "VV261218P00370000", "bid": 21.1, "bid_size": 21.0, "ask": 24.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0124, "vega": 0.2148, "theta": -0.0516, "rho": -0.1656, "theo": 23.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "VV261218C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0086, "vega": 0.1997, "theta": -0.0416, "rho": 0.0357, "theo": 0.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VV261218P00375000", "bid": 26.1, "bid_size": 21.0, "ask": 29.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0098, "vega": 0.1606, "theta": -0.0444, "rho": -0.139, "theo": 28.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VV261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 42.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0066, "vega": 0.1638, "theta": -0.0356, "rho": 0.0271, "theo": 0.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VV261218P00380000", "bid": 31.1, "bid_size": 21.0, "ask": 34.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0077, "vega": 0.1194, "theta": -0.0392, "rho": -0.1071, "theo": 33.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "VV261218C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0052, "vega": 0.1359, "theta": -0.0309, "rho": 0.0212, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VV261218P00385000", "bid": 36.1, "bid_size": 21.0, "ask": 39.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0065, "vega": 0.0842, "theta": -0.0341, "rho": -0.0864, "theo": 38.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VV261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0041, "vega": 0.1138, "theta": -0.0271, "rho": 0.0168, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VV261218P00390000", "bid": 41.0, "bid_size": 22.0, "ask": 44.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.005, "vega": 0.0568, "theta": -0.0309, "rho": -0.0412, "theo": 43.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "VV261218C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0033, "vega": 0.0965, "theta": -0.024, "rho": 0.0136, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VV261218P00395000", "bid": 46.0, "bid_size": 22.0, "ask": 49.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0034, "vega": 0.0305, "theta": -0.0284, "rho": -0.031, "theo": 48.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "VV261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0027, "vega": 0.0825, "theta": -0.0214, "rho": 0.0112, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VV261218P00400000", "bid": 51.1, "bid_size": 21.0, "ask": 54.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0022, "vega": 0.0202, "theta": -0.0183, "rho": -0.0236, "theo": 53.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "VV270115C00205000", "bid": 141.0, "bid_size": 1.0, "ask": 145.5, "ask_size": 27.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.0504, "theta": -0.0071, "rho": 0.2436, "theo": 142.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "VV270115P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0575, "theta": -0.0249, "rho": -0.0103, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 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": "VV270115C00210000", "bid": 136.5, "bid_size": 20.0, "ask": 140.5, "ask_size": 26.0, "iv": 0.6736, "open_interest": 1.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0004, "vega": 0.0542, "theta": -0.009, "rho": 0.2489, "theo": 137.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.15, "last_trade_time": "2026-09-09T12:29:18", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "VV270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0005, "vega": 0.0625, "theta": -0.0262, "rho": -0.0112, "theo": 0.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VV270115C00215000", "bid": 131.5, "bid_size": 21.0, "ask": 135.5, "ask_size": 27.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0005, "vega": 0.0607, "theta": -0.011, "rho": 0.254, "theo": 132.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "VV270115P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.0676, "theta": -0.0275, "rho": -0.0123, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VV270115C00220000", "bid": 126.5, "bid_size": 29.0, "ask": 130.1, "ask_size": 29.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0006, "vega": 0.0673, "theta": -0.0131, "rho": 0.2684, "theo": 128.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "VV270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0006, "vega": 0.0732, "theta": -0.0289, "rho": -0.0135, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 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": "VV270115C00225000", "bid": 121.5, "bid_size": 29.0, "ask": 125.5, "ask_size": 27.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0006, "vega": 0.0724, "theta": -0.0152, "rho": 0.2734, "theo": 123.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "VV270115P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0007, "vega": 0.0792, "theta": -0.0304, "rho": -0.0148, "theo": 0.6859, "change": 0.0, "open": 0.0, "high": 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": "VV270115C00230000", "bid": 116.5, "bid_size": 29.0, "ask": 120.5, "ask_size": 27.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0007, "vega": 0.0779, "theta": -0.0174, "rho": 0.2784, "theo": 118.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "VV270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0007, "vega": 0.0861, "theta": -0.0319, "rho": -0.0162, "theo": 0.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VV270115C00235000", "bid": 111.7, "bid_size": 21.0, "ask": 115.5, "ask_size": 27.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0008, "vega": 0.0851, "theta": -0.0196, "rho": 0.2832, "theo": 113.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "VV270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.5839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0008, "vega": 0.0935, "theta": -0.0335, "rho": -0.0178, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VV270115C00240000", "bid": 106.8, "bid_size": 26.0, "ask": 110.5, "ask_size": 27.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0009, "vega": 0.0956, "theta": -0.022, "rho": 0.3001, "theo": 108.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "VV270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0009, "vega": 0.1013, "theta": -0.0352, "rho": -0.0196, "theo": 0.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VV270115C00245000", "bid": 102.0, "bid_size": 28.0, "ask": 105.5, "ask_size": 31.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.001, "vega": 0.1032, "theta": -0.0244, "rho": 0.3047, "theo": 103.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "VV270115P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.5356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.001, "vega": 0.1098, "theta": -0.0369, "rho": -0.0216, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T09:30:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VV270115C00250000", "bid": 97.0, "bid_size": 28.0, "ask": 101.0, "ask_size": 32.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0012, "vega": 0.1112, "theta": -0.0269, "rho": 0.3091, "theo": 98.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "VV270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.5134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0012, "vega": 0.1192, "theta": -0.0388, "rho": -0.0238, "theo": 1.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-12T09:30:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VV270115C00255000", "bid": 92.0, "bid_size": 28.0, "ask": 96.0, "ask_size": 35.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0013, "vega": 0.1223, "theta": -0.0294, "rho": 0.3132, "theo": 93.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "VV270115P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.4883, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0013, "vega": 0.13, "theta": -0.0407, "rho": -0.0262, "theo": 1.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-06-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VV270115C00260000", "bid": 87.0, "bid_size": 29.0, "ask": 91.0, "ask_size": 36.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0015, "vega": 0.1353, "theta": -0.0321, "rho": 0.3323, "theo": 88.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "VV270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0015, "vega": 0.141, "theta": -0.0427, "rho": -0.0289, "theo": 1.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VV270115C00265000", "bid": 82.5, "bid_size": 6.0, "ask": 86.0, "ask_size": 29.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0017, "vega": 0.1465, "theta": -0.0348, "rho": 0.3359, "theo": 83.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VV270115P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.4418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0017, "vega": 0.1533, "theta": -0.0447, "rho": -0.0321, "theo": 1.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VV270115C00270000", "bid": 77.5, "bid_size": 28.0, "ask": 81.0, "ask_size": 37.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0019, "vega": 0.1585, "theta": -0.0376, "rho": 0.3392, "theo": 79.0073, "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": 72.4000015258789}, {"option": "VV270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.4202, "open_interest": 2.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0019, "vega": 0.1672, "theta": -0.0469, "rho": -0.0357, "theo": 1.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VV270115C00275000", "bid": 72.5, "bid_size": 28.0, "ask": 76.4, "ask_size": 34.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0022, "vega": 0.1769, "theta": -0.0405, "rho": 0.3597, "theo": 74.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "VV270115P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0022, "vega": 0.1823, "theta": -0.0491, "rho": -0.0395, "theo": 1.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "VV270115C00280000", "bid": 67.5, "bid_size": 28.0, "ask": 71.5, "ask_size": 30.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0025, "vega": 0.1924, "theta": -0.0434, "rho": 0.362, "theo": 69.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "VV270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.377, "open_interest": 2.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0025, "vega": 0.1985, "theta": -0.0514, "rho": -0.044, "theo": 1.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-31T10:36:27", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "VV270115C00285000", "bid": 63.0, "bid_size": 28.0, "ask": 66.5, "ask_size": 29.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0028, "vega": 0.2095, "theta": -0.0464, "rho": 0.3637, "theo": 64.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "VV270115P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.3576, "open_interest": 5.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0028, "vega": 0.2165, "theta": -0.0538, "rho": -0.0493, "theo": 1.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-05T09:30:06", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "VV270115C00290000", "bid": 58.0, "bid_size": 28.0, "ask": 61.2, "ask_size": 28.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0032, "vega": 0.232, "theta": -0.0494, "rho": 0.3841, "theo": 59.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "VV270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.3337, "open_interest": 2.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0032, "vega": 0.2372, "theta": -0.0563, "rho": -0.0551, "theo": 2.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VV270115C00295000", "bid": 53.0, "bid_size": 28.0, "ask": 57.0, "ask_size": 30.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0037, "vega": 0.2531, "theta": -0.0525, "rho": 0.3841, "theo": 54.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VV270115P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.3158, "open_interest": 3.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0037, "vega": 0.2589, "theta": -0.0588, "rho": -0.0619, "theo": 2.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "VV270115C00300000", "bid": 48.5, "bid_size": 27.0, "ask": 52.0, "ask_size": 21.0, "iv": 0.3038, "open_interest": 5.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0043, "vega": 0.2795, "theta": -0.0557, "rho": 0.403, "theo": 50.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.68, "last_trade_time": "2026-09-23T11:55:48", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "VV270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.2937, "open_interest": 2.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0043, "vega": 0.2841, "theta": -0.0614, "rho": -0.07, "theo": 2.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VV270115C00305000", "bid": 43.5, "bid_size": 28.0, "ask": 47.0, "ask_size": 36.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0049, "vega": 0.3055, "theta": -0.0588, "rho": 0.4006, "theo": 45.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VV270115P00305000", "bid": 0.55, "bid_size": 37.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.2822, "open_interest": 1.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.005, "vega": 0.3104, "theta": -0.064, "rho": -0.0788, "theo": 2.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VV270115C00310000", "bid": 39.0, "bid_size": 28.0, "ask": 43.0, "ask_size": 32.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0057, "vega": 0.3366, "theta": -0.0618, "rho": 0.4149, "theo": 40.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VV270115P00310000", "bid": 1.05, "bid_size": 39.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2651, "open_interest": 2.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0057, "vega": 0.3401, "theta": -0.0666, "rho": -0.0899, "theo": 3.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VV270115C00315000", "bid": 34.5, "bid_size": 28.0, "ask": 38.4, "ask_size": 34.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0066, "vega": 0.3682, "theta": -0.0647, "rho": 0.4094, "theo": 36.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "VV270115P00315000", "bid": 1.35, "bid_size": 39.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0067, "vega": 0.3727, "theta": -0.0691, "rho": -0.1022, "theo": 3.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "VV270115C00320000", "bid": 30.0, "bid_size": 28.0, "ask": 33.6, "ask_size": 28.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0077, "vega": 0.4047, "theta": -0.0675, "rho": 0.418, "theo": 31.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "VV270115P00320000", "bid": 2.05, "bid_size": 31.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0078, "vega": 0.4089, "theta": -0.0714, "rho": -0.1178, "theo": 3.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:32:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VV270115C00325000", "bid": 25.5, "bid_size": 28.0, "ask": 29.1, "ask_size": 31.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.009, "vega": 0.4422, "theta": -0.0699, "rho": 0.4129, "theo": 27.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VV270115P00325000", "bid": 2.0, "bid_size": 42.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0091, "vega": 0.4459, "theta": -0.0734, "rho": -0.1352, "theo": 4.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VV270115C00330000", "bid": 21.0, "bid_size": 31.0, "ask": 25.0, "ask_size": 29.0, "iv": 0.2073, "open_interest": 13.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0106, "vega": 0.4818, "theta": -0.0718, "rho": 0.4031, "theo": 22.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-09-25T12:35:21", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VV270115P00330000", "bid": 2.9, "bid_size": 39.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0107, "vega": 0.4864, "theta": -0.075, "rho": -0.1573, "theo": 5.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VV270115C00335000", "bid": 17.0, "bid_size": 31.0, "ask": 20.9, "ask_size": 30.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0123, "vega": 0.5215, "theta": -0.0729, "rho": 0.3922, "theo": 18.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VV270115P00335000", "bid": 4.0, "bid_size": 39.0, "ask": 7.5, "ask_size": 39.0, "iv": 0.1892, "open_interest": 2.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0125, "vega": 0.5262, "theta": -0.0759, "rho": -0.183, "theo": 5.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-30T14:57:12", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VV270115C00340000", "bid": 13.0, "bid_size": 31.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.1824, "open_interest": 1.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0141, "vega": 0.5571, "theta": -0.0729, "rho": 0.3726, "theo": 14.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-08-04T09:35:58", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VV270115P00340000", "bid": 5.3, "bid_size": 39.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.1766, "open_interest": 5.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.0144, "vega": 0.5595, "theta": -0.0756, "rho": -0.2138, "theo": 7.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-19T13:21:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VV270115C00345000", "bid": 9.5, "bid_size": 31.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.1663, "open_interest": 1.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0159, "vega": 0.5827, "theta": -0.0714, "rho": 0.3423, "theo": 11.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.09, "last_trade_time": "2026-07-16T12:30:43", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VV270115P00345000", "bid": 6.3, "bid_size": 39.0, "ask": 9.8, "ask_size": 39.0, "iv": 0.159, "open_interest": 3.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0163, "vega": 0.5829, "theta": -0.0736, "rho": -0.2494, "theo": 8.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-10-30T14:15:15", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VV270115C00350000", "bid": 6.5, "bid_size": 36.0, "ask": 10.3, "ask_size": 39.0, "iv": 0.1571, "open_interest": 5.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0171, "vega": 0.5896, "theta": -0.068, "rho": 0.2988, "theo": 8.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-09-16T11:05:09", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VV270115P00350000", "bid": 8.4, "bid_size": 35.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.152, "open_interest": 3.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0176, "vega": 0.5853, "theta": -0.0696, "rho": -0.2889, "theo": 10.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T10:18:17", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "VV270115C00355000", "bid": 3.5, "bid_size": 39.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.1404, "open_interest": 1.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0173, "vega": 0.5701, "theta": -0.0627, "rho": 0.2477, "theo": 5.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-10-09T12:45:54", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VV270115P00355000", "bid": 10.4, "bid_size": 30.0, "ask": 14.5, "ask_size": 31.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0177, "vega": 0.5601, "theta": -0.0634, "rho": -0.3261, "theo": 13.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "VV270115C00360000", "bid": 1.5, "bid_size": 83.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.1252, "open_interest": 21.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0162, "vega": 0.5244, "theta": -0.0562, "rho": 0.1956, "theo": 4.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:46:23", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "VV270115P00360000", "bid": 13.2, "bid_size": 23.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.1211, "open_interest": 2.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0165, "vega": 0.5072, "theta": -0.0558, "rho": -0.3596, "theo": 16.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.39, "last_trade_time": "2026-08-27T09:30:15", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VV270115C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.132, "open_interest": 13.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0141, "vega": 0.4633, "theta": -0.0495, "rho": 0.1507, "theo": 2.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.28, "last_trade_time": "2026-09-14T10:42:57", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "VV270115P00365000", "bid": 17.4, "bid_size": 23.0, "ask": 21.0, "ask_size": 23.0, "iv": 0.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0143, "vega": 0.4402, "theta": -0.0482, "rho": -0.382, "theo": 20.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VV270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.1461, "open_interest": 4.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0118, "vega": 0.4004, "theta": -0.0435, "rho": 0.1161, "theo": 2.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-27T11:16:09", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VV270115P00370000", "bid": 21.0, "bid_size": 24.0, "ask": 25.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0122, "vega": 0.3712, "theta": -0.042, "rho": -0.3873, "theo": 24.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "VV270115C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.1575, "open_interest": 16.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0096, "vega": 0.3435, "theta": -0.0384, "rho": 0.0906, "theo": 1.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-04T12:02:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VV270115P00375000", "bid": 26.0, "bid_size": 32.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0106, "vega": 0.3065, "theta": -0.0382, "rho": -0.3706, "theo": 28.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "VV270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.1761, "open_interest": 23.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0079, "vega": 0.295, "theta": -0.0342, "rho": 0.0721, "theo": 1.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-21T13:19:48", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VV270115P00380000", "bid": 31.0, "bid_size": 22.0, "ask": 35.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0093, "vega": 0.2448, "theta": -0.0362, "rho": -0.3129, "theo": 33.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "VV270115C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.1906, "open_interest": 2.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0065, "vega": 0.2544, "theta": -0.0306, "rho": 0.0583, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-05-26T10:22:34", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VV270115P00385000", "bid": 36.0, "bid_size": 22.0, "ask": 39.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0085, "vega": 0.1992, "theta": -0.0361, "rho": -0.256, "theo": 38.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "VV270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.2049, "open_interest": 42.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0053, "vega": 0.2212, "theta": -0.0277, "rho": 0.048, "theo": 0.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:53:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VV270115P00390000", "bid": 41.0, "bid_size": 22.0, "ask": 44.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0076, "vega": 0.1425, "theta": -0.0349, "rho": -0.191, "theo": 43.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "VV270115C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.22, "open_interest": 1.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0045, "vega": 0.194, "theta": -0.0252, "rho": 0.0403, "theo": 0.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-01T14:06:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VV270115P00395000", "bid": 46.0, "bid_size": 22.0, "ask": 50.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0071, "vega": 0.1068, "theta": -0.0358, "rho": -0.1496, "theo": 48.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "VV270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0038, "vega": 0.1711, "theta": -0.0231, "rho": 0.0341, "theo": 0.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VV270115P00400000", "bid": 51.0, "bid_size": 22.0, "ask": 54.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.006, "vega": 0.0735, "theta": -0.0309, "rho": 0.0, "theo": 53.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "VV270115C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0032, "vega": 0.1518, "theta": -0.0213, "rho": 0.0292, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T09:30:42", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VV270115P00405000", "bid": 56.0, "bid_size": 22.0, "ask": 59.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0031, "vega": 0.0212, "theta": -0.0309, "rho": 0.0, "theo": 58.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "VV270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2651, "open_interest": 2.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0027, "vega": 0.1356, "theta": -0.0197, "rho": 0.0253, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-04T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VV270115P00410000", "bid": 61.0, "bid_size": 22.0, "ask": 65.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0012, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 63.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "VV270115C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2796, "open_interest": 1.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0024, "vega": 0.1217, "theta": -0.0183, "rho": 0.0221, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VV270115P00415000", "bid": 66.0, "bid_size": 22.0, "ask": 69.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 68.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "VV270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0021, "vega": 0.1099, "theta": -0.0171, "rho": 0.0195, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-08T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VV270115P00420000", "bid": 71.0, "bid_size": 22.0, "ask": 75.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 73.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "VV270115C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0018, "vega": 0.0998, "theta": -0.016, "rho": 0.0173, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 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": "VV270115P00425000", "bid": 76.0, "bid_size": 22.0, "ask": 79.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 78.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "VV270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0016, "vega": 0.091, "theta": -0.015, "rho": 0.0154, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VV270115P00430000", "bid": 81.0, "bid_size": 22.0, "ask": 85.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0309, "rho": 0.0, "theo": 83.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1500015258789}, {"option": "VV270416C00225000", "bid": 123.5, "bid_size": 23.0, "ask": 127.5, "ask_size": 12.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0008, "vega": 0.1626, "theta": -0.0016, "rho": 0.8014, "theo": 125.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "VV270416P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.4548, "open_interest": 1.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0008, "vega": 0.1701, "theta": -0.0202, "rho": -0.0513, "theo": 1.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416C00230000", "bid": 118.5, "bid_size": 23.0, "ask": 123.0, "ask_size": 12.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0009, "vega": 0.1777, "theta": -0.0034, "rho": 0.8156, "theo": 120.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "VV270416P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0009, "vega": 0.1841, "theta": -0.0213, "rho": -0.0565, "theo": 1.3422, "change": 0.0, "open": 0.0, "high": 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": "VV270416C00235000", "bid": 114.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.001, "vega": 0.1945, "theta": -0.0053, "rho": 0.8329, "theo": 115.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "VV270416P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.001, "vega": 0.1996, "theta": -0.0225, "rho": -0.0621, "theo": 1.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VV270416C00240000", "bid": 109.5, "bid_size": 11.0, "ask": 113.0, "ask_size": 10.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0011, "vega": 0.2094, "theta": -0.0072, "rho": 0.8456, "theo": 110.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "VV270416P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.4, "open_interest": 1.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0011, "vega": 0.2154, "theta": -0.0237, "rho": -0.0682, "theo": 1.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VV270416C00245000", "bid": 104.5, "bid_size": 4.0, "ask": 108.5, "ask_size": 12.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0012, "vega": 0.2249, "theta": -0.0092, "rho": 0.8579, "theo": 106.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "VV270416P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0012, "vega": 0.233, "theta": -0.0249, "rho": -0.0751, "theo": 1.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VV270416C00250000", "bid": 99.8, "bid_size": 11.0, "ask": 102.5, "ask_size": 1.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0014, "vega": 0.2456, "theta": -0.0112, "rho": 0.8698, "theo": 101.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "VV270416P00250000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0014, "vega": 0.252, "theta": -0.0262, "rho": -0.0827, "theo": 1.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416C00255000", "bid": 95.0, "bid_size": 6.0, "ask": 99.0, "ask_size": 7.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0015, "vega": 0.2668, "theta": -0.0132, "rho": 0.8856, "theo": 96.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "VV270416P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0016, "vega": 0.2729, "theta": -0.0276, "rho": -0.0911, "theo": 2.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VV270416C00260000", "bid": 90.4, "bid_size": 1.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0017, "vega": 0.2871, "theta": -0.0153, "rho": 0.8952, "theo": 91.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "VV270416P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0017, "vega": 0.2939, "theta": -0.029, "rho": -0.1003, "theo": 2.2349, "change": 0.0, "open": 0.0, "high": 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": "VV270416C00265000", "bid": 85.5, "bid_size": 3.0, "ask": 88.3, "ask_size": 1.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0019, "vega": 0.3085, "theta": -0.0174, "rho": 0.9041, "theo": 87.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "VV270416P00265000", "bid": 0.1, "bid_size": 634.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0019, "vega": 0.318, "theta": -0.0304, "rho": -0.1106, "theo": 2.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "VV270416C00270000", "bid": 80.5, "bid_size": 23.0, "ask": 84.5, "ask_size": 12.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0021, "vega": 0.3375, "theta": -0.0196, "rho": 0.9185, "theo": 82.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "VV270416P00270000", "bid": 0.5, "bid_size": 42.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0022, "vega": 0.3438, "theta": -0.0319, "rho": -0.1221, "theo": 2.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VV270416C00275000", "bid": 76.0, "bid_size": 23.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0024, "vega": 0.3632, "theta": -0.0218, "rho": 0.9245, "theo": 77.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "VV270416P00275000", "bid": 0.55, "bid_size": 26.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0024, "vega": 0.3707, "theta": -0.0334, "rho": -0.1351, "theo": 2.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VV270416C00280000", "bid": 71.5, "bid_size": 11.0, "ask": 75.5, "ask_size": 7.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0026, "vega": 0.3899, "theta": -0.0241, "rho": 0.9292, "theo": 73.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "VV270416P00280000", "bid": 1.0, "bid_size": 34.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0027, "vega": 0.3998, "theta": -0.035, "rho": -0.1489, "theo": 3.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VV270416C00285000", "bid": 66.8, "bid_size": 26.0, "ask": 70.1, "ask_size": 4.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0029, "vega": 0.4244, "theta": -0.0263, "rho": 0.9404, "theo": 68.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "VV270416P00285000", "bid": 1.3, "bid_size": 34.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.003, "vega": 0.431, "theta": -0.0365, "rho": -0.1648, "theo": 3.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "VV270416C00290000", "bid": 62.0, "bid_size": 23.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0033, "vega": 0.456, "theta": -0.0286, "rho": 0.9411, "theo": 64.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VV270416P00290000", "bid": 2.05, "bid_size": 1.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0033, "vega": 0.4643, "theta": -0.0381, "rho": -0.1826, "theo": 3.8599, "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": 4.77499997615814}, {"option": "VV270416C00295000", "bid": 57.1, "bid_size": 22.0, "ask": 61.3, "ask_size": 5.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0036, "vega": 0.4892, "theta": -0.0308, "rho": 0.9396, "theo": 59.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "VV270416P00295000", "bid": 2.0, "bid_size": 34.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0037, "vega": 0.4996, "theta": -0.0397, "rho": -0.2016, "theo": 4.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VV270416C00300000", "bid": 53.5, "bid_size": 9.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0041, "vega": 0.5292, "theta": -0.0331, "rho": 0.945, "theo": 55.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "VV270416P00300000", "bid": 3.1, "bid_size": 1.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0042, "vega": 0.5366, "theta": -0.0413, "rho": -0.2231, "theo": 4.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VV270416C00305000", "bid": 49.0, "bid_size": 11.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0045, "vega": 0.5668, "theta": -0.0353, "rho": 0.9376, "theo": 50.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "VV270416P00305000", "bid": 2.9, "bid_size": 34.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0046, "vega": 0.5756, "theta": -0.0428, "rho": -0.2476, "theo": 5.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VV270416C00310000", "bid": 44.5, "bid_size": 23.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0051, "vega": 0.6099, "theta": -0.0374, "rho": 0.9373, "theo": 46.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "VV270416P00310000", "bid": 3.5, "bid_size": 34.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0052, "vega": 0.6176, "theta": -0.0443, "rho": -0.2741, "theo": 5.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VV270416C00315000", "bid": 40.3, "bid_size": 23.0, "ask": 44.5, "ask_size": 7.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0056, "vega": 0.6507, "theta": -0.0394, "rho": 0.9225, "theo": 41.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "VV270416P00315000", "bid": 4.0, "bid_size": 34.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.2205, "open_interest": 2.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.0058, "vega": 0.6597, "theta": -0.0458, "rho": -0.3049, "theo": 6.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VV270416C00320000", "bid": 36.1, "bid_size": 35.0, "ask": 39.8, "ask_size": 9.0, "iv": 0.2159, "open_interest": 13.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0063, "vega": 0.695, "theta": -0.0412, "rho": 0.9078, "theo": 37.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-11-06T15:46:23", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "VV270416P00320000", "bid": 4.9, "bid_size": 34.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.2115, "open_interest": 1.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0064, "vega": 0.7032, "theta": -0.0471, "rho": -0.3368, "theo": 7.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VV270416C00325000", "bid": 32.0, "bid_size": 23.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0069, "vega": 0.7375, "theta": -0.0429, "rho": 0.8892, "theo": 33.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "VV270416P00325000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0072, "vega": 0.747, "theta": -0.0483, "rho": -0.3744, "theo": 7.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VV270416C00330000", "bid": 28.0, "bid_size": 23.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0077, "vega": 0.7811, "theta": -0.0442, "rho": 0.8693, "theo": 29.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "VV270416P00330000", "bid": 6.7, "bid_size": 34.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.1956, "open_interest": 1.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.008, "vega": 0.7886, "theta": -0.0493, "rho": -0.413, "theo": 8.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-09-30T14:57:12", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VV270416C00335000", "bid": 24.0, "bid_size": 23.0, "ask": 28.5, "ask_size": 23.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0084, "vega": 0.8196, "theta": -0.0452, "rho": 0.8319, "theo": 25.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VV270416P00335000", "bid": 7.5, "bid_size": 34.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0088, "vega": 0.8265, "theta": -0.05, "rho": -0.4531, "theo": 10.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VV270416C00340000", "bid": 20.5, "bid_size": 23.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0092, "vega": 0.8554, "theta": -0.0458, "rho": 0.7974, "theo": 22.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VV270416P00340000", "bid": 9.0, "bid_size": 34.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0097, "vega": 0.8594, "theta": -0.0504, "rho": -0.4953, "theo": 11.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VV270416C00345000", "bid": 17.0, "bid_size": 27.0, "ask": 21.5, "ask_size": 26.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.0099, "vega": 0.8832, "theta": -0.0458, "rho": 0.7546, "theo": 18.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "VV270416P00345000", "bid": 10.5, "bid_size": 26.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0106, "vega": 0.8826, "theta": -0.0503, "rho": -0.5388, "theo": 12.9599, "change": 0.0, "open": 0.0, "high": 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": "VV270416C00350000", "bid": 14.0, "bid_size": 26.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0105, "vega": 0.8999, "theta": -0.0452, "rho": 0.6938, "theo": 15.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "VV270416P00350000", "bid": 12.0, "bid_size": 35.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.1597, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0115, "vega": 0.8917, "theta": -0.0497, "rho": -0.5761, "theo": 14.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VV270416C00355000", "bid": 11.0, "bid_size": 26.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.1618, "open_interest": 13.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.011, "vega": 0.9032, "theta": -0.0439, "rho": 0.6345, "theo": 12.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-20T10:22:37", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VV270416P00355000", "bid": 14.0, "bid_size": 27.0, "ask": 18.5, "ask_size": 26.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0122, "vega": 0.8818, "theta": -0.0484, "rho": -0.6086, "theo": 16.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "VV270416C00360000", "bid": 8.0, "bid_size": 39.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0112, "vega": 0.8894, "theta": -0.0419, "rho": 0.5682, "theo": 10.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VV270416P00360000", "bid": 17.3, "bid_size": 2.0, "ask": 21.0, "ask_size": 34.0, "iv": 0.149, "open_interest": 2.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0126, "vega": 0.8473, "theta": -0.0462, "rho": -0.628, "theo": 19.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-06T12:28:03", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VV270416C00365000", "bid": 5.5, "bid_size": 40.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0111, "vega": 0.8575, "theta": -0.0392, "rho": 0.4981, "theo": 8.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VV270416P00365000", "bid": 20.2, "bid_size": 2.0, "ask": 24.0, "ask_size": 23.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0126, "vega": 0.7892, "theta": -0.0428, "rho": -0.6319, "theo": 22.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "VV270416C00370000", "bid": 4.0, "bid_size": 36.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0107, "vega": 0.8085, "theta": -0.036, "rho": 0.4277, "theo": 6.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VV270416P00370000", "bid": 23.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0123, "vega": 0.7062, "theta": -0.0386, "rho": -0.6142, "theo": 25.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "VV270416C00375000", "bid": 2.0, "bid_size": 40.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.1327, "open_interest": 1.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.01, "vega": 0.746, "theta": -0.0326, "rho": 0.361, "theo": 4.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-08T11:40:22", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VV270416P00375000", "bid": 27.0, "bid_size": 12.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.1229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0117, "vega": 0.6045, "theta": -0.0344, "rho": -0.5762, "theo": 29.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "VV270416C00380000", "bid": 1.0, "bid_size": 39.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.1319, "open_interest": 18.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.009, "vega": 0.6754, "theta": -0.0291, "rho": 0.3014, "theo": 3.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-10-06T11:28:31", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "VV270416P00380000", "bid": 31.0, "bid_size": 13.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0116, "vega": 0.487, "theta": -0.0318, "rho": -0.4963, "theo": 33.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "VV270416C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.1338, "open_interest": 1.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.008, "vega": 0.6027, "theta": -0.0258, "rho": 0.2501, "theo": 2.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416P00385000", "bid": 36.0, "bid_size": 13.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0129, "vega": 0.3465, "theta": -0.0324, "rho": -0.3434, "theo": 38.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "VV270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.146, "open_interest": 1.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.007, "vega": 0.533, "theta": -0.0227, "rho": 0.2059, "theo": 2.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416P00390000", "bid": 41.0, "bid_size": 8.0, "ask": 45.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0101, "vega": 0.1733, "theta": -0.0479, "rho": -0.1693, "theo": 43.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "VV270416C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.1577, "open_interest": 1.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.006, "vega": 0.4687, "theta": -0.02, "rho": 0.1694, "theo": 1.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416P00395000", "bid": 46.0, "bid_size": 8.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0028, "vega": 0.0176, "theta": -0.0483, "rho": 0.0, "theo": 48.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "VV270416C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0052, "vega": 0.4109, "theta": -0.0177, "rho": 0.1397, "theo": 1.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VV270416P00400000", "bid": 51.0, "bid_size": 8.0, "ask": 55.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 53.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "VV270416C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0044, "vega": 0.3608, "theta": -0.0156, "rho": 0.116, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416P00405000", "bid": 56.0, "bid_size": 8.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 58.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "VV270416C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0038, "vega": 0.3169, "theta": -0.0139, "rho": 0.0971, "theo": 0.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416P00410000", "bid": 61.0, "bid_size": 8.0, "ask": 65.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 63.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "VV270416C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0033, "vega": 0.2795, "theta": -0.0124, "rho": 0.0819, "theo": 0.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VV270416P00415000", "bid": 66.0, "bid_size": 8.0, "ask": 70.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 68.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "VV270416C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0028, "vega": 0.247, "theta": -0.0112, "rho": 0.0696, "theo": 0.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VV270416P00420000", "bid": 71.0, "bid_size": 8.0, "ask": 75.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 73.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "VV270416C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0024, "vega": 0.2193, "theta": -0.01, "rho": 0.0596, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VV270416P00425000", "bid": 76.0, "bid_size": 8.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 78.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "VV270416C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0021, "vega": 0.1958, "theta": -0.0091, "rho": 0.0515, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VV270416P00430000", "bid": 81.0, "bid_size": 8.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 83.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}], "symbol": "VV", "security_type": "stock", "exchange_id": 3, "current_price": 347.415, "price_change": 8.08, "price_change_percent": 2.3858, "bid": 346.44, "ask": 347.95, "bid_size": 720, "ask_size": 1040, "open": 341.48, "high": 347.94, "low": 341.36, "close": 346.75, "prev_day_close": 338.67, "volume": 335896, "iv30": 16.853, "iv30_change": -1.414, "iv30_change_percent": -7.7407, "seqno": 10404113016, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "VV"}