{"timestamp": "2026-11-11 04:00:18", "data": {"options": [{"option": "VXF261120C00198000", "bid": 32.5, "bid_size": 21.0, "ask": 35.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0005, "rho": 0.0647, "theo": 33.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "VXF261120P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0049, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VXF261120C00199000", "bid": 31.6, "bid_size": 21.0, "ask": 34.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0012, "rho": 0.065, "theo": 32.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "VXF261120P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0055, "rho": -0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VXF261120C00200000", "bid": 30.5, "bid_size": 21.0, "ask": 33.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0009, "vega": 0.0046, "theta": -0.002, "rho": 0.0653, "theo": 31.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "VXF261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0061, "rho": -0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "VXF261120C00205000", "bid": 25.5, "bid_size": 21.0, "ask": 28.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0018, "vega": 0.0086, "theta": -0.0074, "rho": 0.0667, "theo": 26.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "VXF261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.537, "open_interest": 1.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0018, "vega": 0.0086, "theta": -0.0108, "rho": -0.0006, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-22T13:26:20", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VXF261120C00210000", "bid": 20.7, "bid_size": 22.0, "ask": 23.4, "ask_size": 39.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0037, "vega": 0.0163, "theta": -0.0167, "rho": 0.0677, "theo": 22.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "VXF261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.4593, "open_interest": 1.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0037, "vega": 0.0163, "theta": -0.0195, "rho": -0.0012, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-22T13:26:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VXF261120C00215000", "bid": 15.7, "bid_size": 23.0, "ask": 18.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0079, "vega": 0.0311, "theta": -0.0331, "rho": 0.0679, "theo": 17.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "VXF261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.3798, "open_interest": 2.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0079, "vega": 0.0312, "theta": -0.0353, "rho": -0.0025, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T09:39:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VXF261120C00220000", "bid": 10.9, "bid_size": 22.0, "ask": 14.3, "ask_size": 39.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0167, "vega": 0.0585, "theta": -0.061, "rho": 0.0661, "theo": 12.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "VXF261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.3061, "open_interest": 1.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0168, "vega": 0.0586, "theta": -0.0628, "rho": -0.0056, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-29T11:23:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VXF261120C00225000", "bid": 6.5, "bid_size": 22.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0333, "vega": 0.1026, "theta": -0.1021, "rho": 0.0599, "theo": 7.7435, "change": 0.0, "open": 0.0, "high": 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": "VXF261120P00225000", "bid": 0.1, "bid_size": 569.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.2371, "open_interest": 3.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0335, "vega": 0.1028, "theta": -0.1036, "rho": -0.0122, "theo": 0.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-16T13:11:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VXF261120C00230000", "bid": 2.85, "bid_size": 39.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.182, "open_interest": 1.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0534, "vega": 0.147, "theta": -0.1382, "rho": 0.0456, "theo": 3.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-13T10:53:09", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VXF261120P00230000", "bid": 1.45, "bid_size": 39.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0538, "vega": 0.1473, "theta": -0.1395, "rho": -0.0239, "theo": 1.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "VXF261120C00235000", "bid": 0.4, "bid_size": 39.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0536, "vega": 0.1405, "theta": -0.1249, "rho": 0.025, "theo": 1.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VXF261120P00235000", "bid": 2.95, "bid_size": 22.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0541, "vega": 0.1394, "theta": -0.1257, "rho": -0.0366, "theo": 4.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VXF261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.2163, "open_interest": 5.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0307, "vega": 0.0839, "theta": -0.0719, "rho": 0.0097, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:01:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VXF261120P00240000", "bid": 7.3, "bid_size": 21.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0315, "vega": 0.0806, "theta": -0.0728, "rho": -0.0372, "theo": 8.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VXF261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.2865, "open_interest": 7.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0128, "vega": 0.0385, "theta": -0.0325, "rho": 0.0033, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T13:38:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VXF261120P00245000", "bid": 12.2, "bid_size": 21.0, "ask": 14.8, "ask_size": 34.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0142, "vega": 0.031, "theta": -0.0338, "rho": -0.0218, "theo": 13.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VXF261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2124, "open_interest": 10.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0049, "vega": 0.0165, "theta": -0.014, "rho": 0.0012, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T13:14:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VXF261120P00250000", "bid": 17.2, "bid_size": 21.0, "ask": 19.8, "ask_size": 34.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0039, "vega": 0.0054, "theta": -0.0154, "rho": -0.0049, "theo": 18.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "VXF261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.002, "vega": 0.0072, "theta": -0.0062, "rho": 0.0004, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VXF261120P00255000", "bid": 22.1, "bid_size": 21.0, "ask": 24.8, "ask_size": 33.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 23.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "VXF261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0029, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VXF261120P00260000", "bid": 27.1, "bid_size": 21.0, "ask": 29.8, "ask_size": 33.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 28.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "VXF261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0014, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VXF261120P00265000", "bid": 32.1, "bid_size": 21.0, "ask": 34.8, "ask_size": 33.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 33.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "VXF261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VXF261120P00270000", "bid": 37.1, "bid_size": 21.0, "ask": 39.8, "ask_size": 33.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 38.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "VXF261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VXF261120P00275000", "bid": 42.1, "bid_size": 21.0, "ask": 44.8, "ask_size": 33.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 43.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "VXF261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VXF261120P00280000", "bid": 47.1, "bid_size": 21.0, "ask": 49.8, "ask_size": 33.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 48.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "VXF261218C00165000", "bid": 65.8, "bid_size": 20.0, "ask": 69.0, "ask_size": 35.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0012, "vega": 0.0356, "theta": -0.0186, "rho": 0.1532, "theo": 67.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "VXF261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 25.0, "iv": 0.6355, "open_interest": 10.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0013, "vega": 0.0404, "theta": -0.0276, "rho": -0.0057, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T13:21:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VXF261218C00170000", "bid": 60.9, "bid_size": 20.0, "ask": 63.9, "ask_size": 35.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0015, "vega": 0.0437, "theta": -0.0215, "rho": 0.1571, "theo": 62.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "VXF261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 28.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0016, "vega": 0.0466, "theta": -0.0301, "rho": -0.0067, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VXF261218C00175000", "bid": 56.0, "bid_size": 20.0, "ask": 59.1, "ask_size": 35.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0018, "vega": 0.0492, "theta": -0.0246, "rho": 0.1609, "theo": 57.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "VXF261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0019, "vega": 0.0537, "theta": -0.0328, "rho": -0.008, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VXF261218C00180000", "bid": 51.0, "bid_size": 20.0, "ask": 54.0, "ask_size": 35.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0022, "vega": 0.0555, "theta": -0.028, "rho": 0.1646, "theo": 52.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "VXF261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0024, "vega": 0.0623, "theta": -0.0358, "rho": -0.0096, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VXF261218C00185000", "bid": 46.2, "bid_size": 21.0, "ask": 49.9, "ask_size": 39.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0028, "vega": 0.0676, "theta": -0.0318, "rho": 0.1677, "theo": 47.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8499984741211}, {"option": "VXF261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.003, "vega": 0.0724, "theta": -0.0392, "rho": -0.0114, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VXF261218C00190000", "bid": 41.3, "bid_size": 21.0, "ask": 44.3, "ask_size": 39.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0035, "vega": 0.0759, "theta": -0.0359, "rho": 0.1707, "theo": 42.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "VXF261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0037, "vega": 0.0847, "theta": -0.0428, "rho": -0.0139, "theo": 0.7201, "change": 0.0, "open": 0.0, "high": 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": "VXF261218C00195000", "bid": 36.4, "bid_size": 21.0, "ask": 39.2, "ask_size": 39.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0044, "vega": 0.0933, "theta": -0.0403, "rho": 0.1727, "theo": 38.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "VXF261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 29.0, "iv": 0.367, "open_interest": 3.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0047, "vega": 0.0992, "theta": -0.0469, "rho": -0.017, "theo": 0.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T11:23:51", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VXF261218C00196000", "bid": 35.4, "bid_size": 21.0, "ask": 38.2, "ask_size": 39.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0046, "vega": 0.0957, "theta": -0.0413, "rho": 0.173, "theo": 37.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "VXF261218P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 28.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0049, "vega": 0.1025, "theta": -0.0477, "rho": -0.0177, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 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": "VXF261218C00197000", "bid": 34.5, "bid_size": 22.0, "ask": 37.7, "ask_size": 39.0, "iv": 0.3536, "open_interest": 1.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0049, "vega": 0.0981, "theta": -0.0423, "rho": 0.1734, "theo": 36.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.58, "last_trade_time": "2026-08-31T14:34:01", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "VXF261218P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0052, "vega": 0.1059, "theta": -0.0486, "rho": -0.0185, "theo": 0.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VXF261218C00198000", "bid": 33.5, "bid_size": 21.0, "ask": 36.2, "ask_size": 39.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0051, "vega": 0.1005, "theta": -0.0432, "rho": 0.1738, "theo": 35.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1500015258789}, {"option": "VXF261218P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 28.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0054, "vega": 0.1095, "theta": -0.0495, "rho": -0.0193, "theo": 0.9449, "change": 0.0, "open": 0.0, "high": 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": "VXF261218C00199000", "bid": 32.5, "bid_size": 21.0, "ask": 35.3, "ask_size": 39.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0054, "vega": 0.1028, "theta": -0.0442, "rho": 0.1742, "theo": 34.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "VXF261218P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0057, "vega": 0.1134, "theta": -0.0504, "rho": -0.0202, "theo": 0.9796, "change": 0.0, "open": 0.0, "high": 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": "VXF261218C00200000", "bid": 31.6, "bid_size": 21.0, "ask": 34.5, "ask_size": 39.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0057, "vega": 0.1065, "theta": -0.0453, "rho": 0.1745, "theo": 33.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "VXF261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.345, "open_interest": 5.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.006, "vega": 0.117, "theta": -0.0513, "rho": -0.021, "theo": 1.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T11:44:17", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VXF261218C00205000", "bid": 26.8, "bid_size": 22.0, "ask": 30.0, "ask_size": 39.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0074, "vega": 0.1293, "theta": -0.0506, "rho": 0.1744, "theo": 28.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "VXF261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0077, "vega": 0.1385, "theta": -0.0561, "rho": -0.0265, "theo": 1.2327, "change": 0.0, "open": 0.0, "high": 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": "VXF261218C00210000", "bid": 22.1, "bid_size": 39.0, "ask": 24.8, "ask_size": 39.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0096, "vega": 0.1569, "theta": -0.0564, "rho": 0.1727, "theo": 23.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "VXF261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 28.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0101, "vega": 0.1645, "theta": -0.0613, "rho": -0.0337, "theo": 1.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-06T14:33:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VXF261218C00215000", "bid": 17.6, "bid_size": 39.0, "ask": 21.2, "ask_size": 39.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0128, "vega": 0.1886, "theta": -0.0624, "rho": 0.1686, "theo": 19.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "VXF261218P00215000", "bid": 0.45, "bid_size": 39.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0132, "vega": 0.1956, "theta": -0.0665, "rho": -0.0438, "theo": 1.9289, "change": 0.0, "open": 0.0, "high": 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": "VXF261218C00220000", "bid": 13.4, "bid_size": 39.0, "ask": 16.6, "ask_size": 39.0, "iv": 0.2489, "open_interest": 2.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.017, "vega": 0.2241, "theta": -0.0684, "rho": 0.1604, "theo": 14.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-18T15:58:20", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "VXF261218P00220000", "bid": 1.0, "bid_size": 39.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0174, "vega": 0.2312, "theta": -0.0715, "rho": -0.0584, "theo": 2.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VXF261218C00225000", "bid": 10.1, "bid_size": 27.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.2345, "open_interest": 4.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0222, "vega": 0.2594, "theta": -0.0734, "rho": 0.1469, "theo": 10.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-08-03T11:19:03", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "VXF261218P00225000", "bid": 2.1, "bid_size": 39.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.2099, "open_interest": 1.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0224, "vega": 0.2678, "theta": -0.0751, "rho": -0.079, "theo": 3.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-05-07T15:02:42", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VXF261218C00230000", "bid": 6.0, "bid_size": 39.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0271, "vega": 0.2909, "theta": -0.0758, "rho": 0.1239, "theo": 7.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "VXF261218P00230000", "bid": 3.8, "bid_size": 39.0, "ask": 6.2, "ask_size": 39.0, "iv": 0.1974, "open_interest": 5.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.027, "vega": 0.2939, "theta": -0.0756, "rho": -0.108, "theo": 4.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-16T11:44:17", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "VXF261218C00235000", "bid": 3.2, "bid_size": 39.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.1886, "open_interest": 1.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.0286, "vega": 0.2923, "theta": -0.0734, "rho": 0.0951, "theo": 4.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-09-16T14:41:25", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "VXF261218P00235000", "bid": 5.7, "bid_size": 39.0, "ask": 8.3, "ask_size": 39.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.028, "vega": 0.2918, "theta": -0.0715, "rho": -0.1423, "theo": 7.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VXF261218C00240000", "bid": 1.2, "bid_size": 39.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0251, "vega": 0.264, "theta": -0.0667, "rho": 0.0678, "theo": 2.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:56:08", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "VXF261218P00240000", "bid": 9.0, "bid_size": 39.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0243, "vega": 0.2593, "theta": -0.0636, "rho": -0.174, "theo": 10.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VXF261218C00245000", "bid": 0.05, "bid_size": 569.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.1788, "open_interest": 1.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0197, "vega": 0.2215, "theta": -0.0585, "rho": 0.0486, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-04-20T14:48:36", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "VXF261218P00245000", "bid": 12.5, "bid_size": 21.0, "ask": 15.4, "ask_size": 34.0, "iv": 0.1537, "open_interest": 2.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0189, "vega": 0.2156, "theta": -0.0548, "rho": -0.198, "theo": 14.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.76, "last_trade_time": "2026-10-16T11:44:17", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VXF261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.2007, "open_interest": 34.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0148, "vega": 0.1819, "theta": -0.0508, "rho": 0.0345, "theo": 1.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T10:03:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VXF261218P00250000", "bid": 17.0, "bid_size": 21.0, "ask": 19.9, "ask_size": 34.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0143, "vega": 0.1762, "theta": -0.047, "rho": -0.2154, "theo": 19.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "VXF261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.2282, "open_interest": 1.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0112, "vega": 0.1477, "theta": -0.0444, "rho": 0.0258, "theo": 0.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VXF261218P00255000", "bid": 21.1, "bid_size": 20.0, "ask": 24.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0108, "vega": 0.1443, "theta": -0.0403, "rho": -0.2284, "theo": 24.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "VXF261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0086, "vega": 0.1231, "theta": -0.0391, "rho": 0.0199, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VXF261218P00260000", "bid": 26.2, "bid_size": 20.0, "ask": 30.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0083, "vega": 0.1196, "theta": -0.0348, "rho": -0.2386, "theo": 28.8058, "change": 0.0, "open": 0.0, "high": 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": "VXF261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.2869, "open_interest": 12.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0067, "vega": 0.1035, "theta": -0.0347, "rho": 0.0159, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VXF261218P00265000", "bid": 31.2, "bid_size": 20.0, "ask": 35.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0065, "vega": 0.0994, "theta": -0.0301, "rho": -0.2473, "theo": 33.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "VXF261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0053, "vega": 0.0868, "theta": -0.031, "rho": 0.0127, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VXF261218P00270000", "bid": 36.2, "bid_size": 20.0, "ask": 40.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0052, "vega": 0.0848, "theta": -0.0262, "rho": -0.2526, "theo": 38.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VXF261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0043, "vega": 0.0744, "theta": -0.028, "rho": 0.0104, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 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": "VXF261218P00275000", "bid": 41.2, "bid_size": 20.0, "ask": 45.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0043, "vega": 0.0723, "theta": -0.023, "rho": -0.2496, "theo": 43.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VXF261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.3681, "open_interest": 1.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0035, "vega": 0.0646, "theta": -0.0254, "rho": 0.0088, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-04T15:42:29", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VXF261218P00280000", "bid": 46.2, "bid_size": 20.0, "ask": 50.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0038, "vega": 0.0618, "theta": -0.0215, "rho": -0.2335, "theo": 48.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VXF261218C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0029, "vega": 0.0561, "theta": -0.0231, "rho": 0.0074, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 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": "VXF261218P00285000", "bid": 51.2, "bid_size": 20.0, "ask": 55.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0035, "vega": 0.0523, "theta": -0.0216, "rho": -0.1933, "theo": 53.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "VXF261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0025, "vega": 0.0495, "theta": -0.0212, "rho": 0.0064, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 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": "VXF261218P00290000", "bid": 56.2, "bid_size": 20.0, "ask": 60.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0035, "vega": 0.0438, "theta": -0.0218, "rho": -0.1639, "theo": 58.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "VXF261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0021, "vega": 0.0441, "theta": -0.0195, "rho": 0.0055, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 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": "VXF261218P00295000", "bid": 61.2, "bid_size": 20.0, "ask": 65.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0032, "vega": 0.0338, "theta": -0.0246, "rho": -0.1205, "theo": 63.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "VXF261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0018, "vega": 0.039, "theta": -0.0181, "rho": 0.0048, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 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": "VXF261218P00300000", "bid": 66.2, "bid_size": 20.0, "ask": 70.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0027, "vega": 0.0224, "theta": -0.0262, "rho": -0.0713, "theo": 68.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "VXF261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0016, "vega": 0.0352, "theta": -0.0168, "rho": 0.0042, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VXF261218P00305000", "bid": 71.2, "bid_size": 20.0, "ask": 75.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0022, "vega": 0.016, "theta": -0.0282, "rho": -0.0509, "theo": 73.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "VXF261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0014, "vega": 0.0318, "theta": -0.0156, "rho": 0.0038, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 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": "VXF261218P00310000", "bid": 76.2, "bid_size": 20.0, "ask": 80.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0016, "vega": 0.0114, "theta": -0.0203, "rho": -0.0351, "theo": 78.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "VXF270319C00160000", "bid": 72.0, "bid_size": 32.0, "ask": 76.3, "ask_size": 21.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0016, "vega": 0.1202, "theta": -0.0087, "rho": 0.5251, "theo": 73.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "VXF270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.3588, "open_interest": 1.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0016, "vega": 0.1211, "theta": -0.0175, "rho": -0.0336, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T13:09:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VXF270319C00165000", "bid": 67.0, "bid_size": 32.0, "ask": 71.5, "ask_size": 23.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0019, "vega": 0.1355, "theta": -0.0107, "rho": 0.537, "theo": 69.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "VXF270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0019, "vega": 0.1362, "theta": -0.0189, "rho": -0.0388, "theo": 1.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VXF270319C00170000", "bid": 62.0, "bid_size": 41.0, "ask": 66.7, "ask_size": 21.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0022, "vega": 0.1526, "theta": -0.0127, "rho": 0.5479, "theo": 64.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "VXF270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0022, "vega": 0.1536, "theta": -0.0205, "rho": -0.0448, "theo": 1.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VXF270319C00175000", "bid": 57.5, "bid_size": 32.0, "ask": 62.0, "ask_size": 23.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0026, "vega": 0.1722, "theta": -0.0149, "rho": 0.5575, "theo": 59.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "VXF270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0026, "vega": 0.1735, "theta": -0.0221, "rho": -0.0522, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VXF270319C00180000", "bid": 52.5, "bid_size": 39.0, "ask": 57.3, "ask_size": 21.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0031, "vega": 0.194, "theta": -0.0172, "rho": 0.5656, "theo": 54.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "VXF270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0031, "vega": 0.1955, "theta": -0.0239, "rho": -0.0605, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VXF270319C00185000", "bid": 48.0, "bid_size": 38.0, "ask": 51.6, "ask_size": 11.0, "iv": 0.2955, "open_interest": 2.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0037, "vega": 0.2188, "theta": -0.0196, "rho": 0.572, "theo": 50.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-09-15T15:35:23", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "VXF270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0037, "vega": 0.2211, "theta": -0.0257, "rho": -0.0709, "theo": 1.8007, "change": 0.0, "open": 0.0, "high": 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": "VXF270319C00190000", "bid": 43.5, "bid_size": 32.0, "ask": 47.9, "ask_size": 21.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0043, "vega": 0.2465, "theta": -0.0221, "rho": 0.5759, "theo": 45.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "VXF270319P00190000", "bid": 0.05, "bid_size": 569.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0044, "vega": 0.2487, "theta": -0.0277, "rho": -0.0827, "theo": 2.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-06T13:35:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VXF270319C00195000", "bid": 39.0, "bid_size": 32.0, "ask": 43.3, "ask_size": 21.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0052, "vega": 0.2774, "theta": -0.0246, "rho": 0.5773, "theo": 40.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "VXF270319P00195000", "bid": 0.05, "bid_size": 840.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.2814, "open_interest": 1.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0053, "vega": 0.2806, "theta": -0.0298, "rho": -0.0974, "theo": 2.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:42:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VXF270319C00199000", "bid": 35.0, "bid_size": 40.0, "ask": 39.7, "ask_size": 21.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0059, "vega": 0.3046, "theta": -0.0267, "rho": 0.5757, "theo": 37.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "VXF270319P00199000", "bid": 0.05, "bid_size": 570.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.006, "vega": 0.3077, "theta": -0.0315, "rho": -0.1104, "theo": 2.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VXF270319C00200000", "bid": 34.5, "bid_size": 38.0, "ask": 39.0, "ask_size": 23.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0061, "vega": 0.3116, "theta": -0.0272, "rho": 0.575, "theo": 36.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VXF270319P00200000", "bid": 0.5, "bid_size": 39.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.2606, "open_interest": 6.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0063, "vega": 0.3149, "theta": -0.0319, "rho": -0.1142, "theo": 2.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-04T09:53:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VXF270319C00205000", "bid": 30.0, "bid_size": 37.0, "ask": 34.5, "ask_size": 23.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0072, "vega": 0.3493, "theta": -0.0298, "rho": 0.5684, "theo": 31.9581, "change": 0.0, "open": 0.0, "high": 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": "VXF270319P00205000", "bid": 1.0, "bid_size": 39.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0074, "vega": 0.3531, "theta": -0.0341, "rho": -0.1344, "theo": 3.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VXF270319C00210000", "bid": 25.5, "bid_size": 41.0, "ask": 29.2, "ask_size": 11.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0085, "vega": 0.3892, "theta": -0.0324, "rho": 0.5567, "theo": 27.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "VXF270319P00210000", "bid": 1.5, "bid_size": 39.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0088, "vega": 0.394, "theta": -0.0363, "rho": -0.1586, "theo": 4.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "VXF270319C00215000", "bid": 22.0, "bid_size": 34.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.2299, "open_interest": 10.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.01, "vega": 0.4308, "theta": -0.0347, "rho": 0.5382, "theo": 23.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-10T15:18:40", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "VXF270319P00215000", "bid": 2.5, "bid_size": 39.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0104, "vega": 0.4352, "theta": -0.0383, "rho": -0.1865, "theo": 4.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VXF270319C00220000", "bid": 17.5, "bid_size": 41.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0116, "vega": 0.4716, "theta": -0.0368, "rho": 0.512, "theo": 19.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VXF270319P00220000", "bid": 4.0, "bid_size": 39.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0121, "vega": 0.4757, "theta": -0.0401, "rho": -0.2194, "theo": 5.8671, "change": 0.0, "open": 0.0, "high": 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": "VXF270319C00225000", "bid": 14.0, "bid_size": 30.0, "ask": 17.8, "ask_size": 11.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0131, "vega": 0.5078, "theta": -0.0383, "rho": 0.4772, "theo": 16.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "VXF270319P00225000", "bid": 5.5, "bid_size": 39.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0138, "vega": 0.5108, "theta": -0.0415, "rho": -0.2552, "theo": 7.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VXF270319C00230000", "bid": 11.0, "bid_size": 28.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0144, "vega": 0.5343, "theta": -0.0391, "rho": 0.4336, "theo": 12.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VXF270319P00230000", "bid": 7.0, "bid_size": 39.0, "ask": 11.5, "ask_size": 39.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0154, "vega": 0.5344, "theta": -0.0422, "rho": -0.2924, "theo": 8.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VXF270319C00235000", "bid": 8.0, "bid_size": 30.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.1896, "open_interest": 4.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.0152, "vega": 0.5459, "theta": -0.0389, "rho": 0.3828, "theo": 9.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T15:02:21", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VXF270319P00235000", "bid": 9.0, "bid_size": 39.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0165, "vega": 0.54, "theta": -0.042, "rho": -0.326, "theo": 11.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VXF270319C00240000", "bid": 5.6, "bid_size": 28.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0154, "vega": 0.5389, "theta": -0.0378, "rho": 0.3281, "theo": 7.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VXF270319P00240000", "bid": 12.0, "bid_size": 22.0, "ask": 16.0, "ask_size": 41.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0168, "vega": 0.5227, "theta": -0.0407, "rho": -0.353, "theo": 13.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VXF270319C00245000", "bid": 3.5, "bid_size": 31.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0147, "vega": 0.5138, "theta": -0.0358, "rho": 0.2743, "theo": 5.7762, "change": 0.0, "open": 0.0, "high": 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": "VXF270319P00245000", "bid": 15.0, "bid_size": 31.0, "ask": 19.0, "ask_size": 35.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0162, "vega": 0.4838, "theta": -0.0381, "rho": -0.3685, "theo": 17.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "VXF270319C00250000", "bid": 2.0, "bid_size": 29.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0135, "vega": 0.4756, "theta": -0.0333, "rho": 0.2256, "theo": 4.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VXF270319P00250000", "bid": 18.5, "bid_size": 21.0, "ask": 22.5, "ask_size": 22.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0148, "vega": 0.4299, "theta": -0.0346, "rho": -0.3728, "theo": 20.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VXF270319C00255000", "bid": 0.5, "bid_size": 42.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1702, "open_interest": 24.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.012, "vega": 0.4308, "theta": -0.0305, "rho": 0.1842, "theo": 3.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-09-01T12:04:45", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VXF270319P00255000", "bid": 22.5, "bid_size": 21.0, "ask": 26.5, "ask_size": 22.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0129, "vega": 0.3696, "theta": -0.0304, "rho": -0.3687, "theo": 25.037, "change": 0.0, "open": 0.0, "high": 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": "VXF270319C00260000", "bid": 0.05, "bid_size": 570.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.1863, "open_interest": 2.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0104, "vega": 0.3851, "theta": -0.0278, "rho": 0.1506, "theo": 2.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T13:32:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VXF270319P00260000", "bid": 26.8, "bid_size": 20.0, "ask": 31.0, "ask_size": 22.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0109, "vega": 0.312, "theta": -0.026, "rho": -0.3635, "theo": 29.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VXF270319C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0089, "vega": 0.3418, "theta": -0.0252, "rho": 0.1238, "theo": 2.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VXF270319P00265000", "bid": 31.5, "bid_size": 21.0, "ask": 35.5, "ask_size": 21.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0091, "vega": 0.2602, "theta": -0.0217, "rho": -0.3554, "theo": 34.0174, "change": 0.0, "open": 0.0, "high": 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": "VXF270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0076, "vega": 0.3023, "theta": -0.0229, "rho": 0.1024, "theo": 1.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VXF270319P00270000", "bid": 35.6, "bid_size": 21.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0075, "vega": 0.2142, "theta": -0.0178, "rho": -0.3398, "theo": 38.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "VXF270319C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0065, "vega": 0.2678, "theta": -0.0208, "rho": 0.0855, "theo": 1.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VXF270319P00275000", "bid": 40.6, "bid_size": 11.0, "ask": 45.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0068, "vega": 0.1776, "theta": -0.015, "rho": -0.3161, "theo": 43.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "VXF270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0056, "vega": 0.2376, "theta": -0.019, "rho": 0.0722, "theo": 1.2183, "change": 0.0, "open": 0.0, "high": 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": "VXF270319P00280000", "bid": 45.5, "bid_size": 15.0, "ask": 50.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0067, "vega": 0.1412, "theta": -0.0134, "rho": -0.2347, "theo": 48.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "VXF270319C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.2586, "open_interest": 15.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0048, "vega": 0.2114, "theta": -0.0173, "rho": 0.0614, "theo": 1.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T14:52:45", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VXF270319P00285000", "bid": 50.6, "bid_size": 21.0, "ask": 55.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0068, "vega": 0.1032, "theta": -0.0174, "rho": -0.1865, "theo": 53.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "VXF270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0042, "vega": 0.1887, "theta": -0.0159, "rho": 0.0527, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 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": "VXF270319P00290000", "bid": 55.5, "bid_size": 15.0, "ask": 60.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0056, "vega": 0.0658, "theta": -0.0252, "rho": -0.0944, "theo": 58.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "VXF270319C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0036, "vega": 0.1692, "theta": -0.0146, "rho": 0.0455, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 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": "VXF270319P00295000", "bid": 60.5, "bid_size": 22.0, "ask": 65.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0032, "vega": 0.0187, "theta": -0.0231, "rho": 0.0, "theo": 63.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "VXF270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0032, "vega": 0.1521, "theta": -0.0135, "rho": 0.0397, "theo": 0.6769, "change": 0.0, "open": 0.0, "high": 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": "VXF270319P00300000", "bid": 65.5, "bid_size": 15.0, "ask": 70.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0011, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 68.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "VXF270319C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0028, "vega": 0.1375, "theta": -0.0125, "rho": 0.0348, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 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": "VXF270319P00305000", "bid": 70.5, "bid_size": 15.0, "ask": 75.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 73.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "VXF270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0024, "vega": 0.1241, "theta": -0.0115, "rho": 0.0306, "theo": 0.5277, "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": 1.64999997615814}, {"option": "VXF270319P00310000", "bid": 75.5, "bid_size": 15.0, "ask": 80.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 78.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "VXF270617C00145000", "bid": 87.5, "bid_size": 2.0, "ask": 92.4, "ask_size": 14.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0011, "vega": 0.1342, "theta": 0.0, "rho": 0.8033, "theo": 89.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "VXF270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0011, "vega": 0.1355, "theta": -0.0109, "rho": -0.0478, "theo": 0.9425, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00150000", "bid": 83.0, "bid_size": 2.0, "ask": 87.9, "ask_size": 14.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0013, "vega": 0.1514, "theta": 0.0, "rho": 0.8247, "theo": 85.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "VXF270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0013, "vega": 0.1534, "theta": -0.0119, "rho": -0.0555, "theo": 1.0767, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00155000", "bid": 78.0, "bid_size": 2.0, "ask": 82.9, "ask_size": 14.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0015, "vega": 0.1704, "theta": 0.0, "rho": 0.8448, "theo": 80.3131, "change": 0.0, "open": 0.0, "high": 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": "VXF270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0015, "vega": 0.1724, "theta": -0.013, "rho": -0.0637, "theo": 1.2319, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00160000", "bid": 73.5, "bid_size": 2.0, "ask": 78.2, "ask_size": 11.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0018, "vega": 0.1914, "theta": -0.0008, "rho": 0.8635, "theo": 75.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "VXF270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0018, "vega": 0.194, "theta": -0.0142, "rho": -0.0734, "theo": 1.4103, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00165000", "bid": 69.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.002, "vega": 0.215, "theta": -0.0028, "rho": 0.8803, "theo": 70.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "VXF270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0021, "vega": 0.2181, "theta": -0.0154, "rho": -0.085, "theo": 1.6178, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00170000", "bid": 64.0, "bid_size": 6.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0024, "vega": 0.2408, "theta": -0.005, "rho": 0.8951, "theo": 66.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "VXF270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0024, "vega": 0.2438, "theta": -0.0167, "rho": -0.0979, "theo": 1.8585, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00175000", "bid": 59.5, "bid_size": 2.0, "ask": 64.4, "ask_size": 14.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0028, "vega": 0.2694, "theta": -0.0071, "rho": 0.9077, "theo": 61.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "VXF270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0028, "vega": 0.2742, "theta": -0.0181, "rho": -0.1134, "theo": 2.1389, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00180000", "bid": 55.0, "bid_size": 2.0, "ask": 59.9, "ask_size": 14.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0032, "vega": 0.3008, "theta": -0.0093, "rho": 0.9172, "theo": 57.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "VXF270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0033, "vega": 0.3052, "theta": -0.0195, "rho": -0.1302, "theo": 2.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VXF270617C00185000", "bid": 50.5, "bid_size": 2.0, "ask": 55.4, "ask_size": 14.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0037, "vega": 0.3347, "theta": -0.0116, "rho": 0.9238, "theo": 52.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "VXF270617P00185000", "bid": 0.5, "bid_size": 28.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0038, "vega": 0.3411, "theta": -0.021, "rho": -0.1505, "theo": 2.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VXF270617C00190000", "bid": 46.0, "bid_size": 2.0, "ask": 50.9, "ask_size": 15.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0043, "vega": 0.3719, "theta": -0.0139, "rho": 0.9262, "theo": 48.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "VXF270617P00190000", "bid": 0.8, "bid_size": 33.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0044, "vega": 0.3779, "theta": -0.0226, "rho": -0.1734, "theo": 3.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VXF270617C00195000", "bid": 42.0, "bid_size": 2.0, "ask": 46.7, "ask_size": 14.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0049, "vega": 0.4111, "theta": -0.0162, "rho": 0.9246, "theo": 44.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "VXF270617P00195000", "bid": 1.5, "bid_size": 23.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0051, "vega": 0.4189, "theta": -0.0242, "rho": -0.1999, "theo": 3.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VXF270617C00196000", "bid": 41.0, "bid_size": 2.0, "ask": 45.8, "ask_size": 14.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.005, "vega": 0.4193, "theta": -0.0167, "rho": 0.9237, "theo": 43.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "VXF270617P00196000", "bid": 1.5, "bid_size": 26.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0052, "vega": 0.4277, "theta": -0.0245, "rho": -0.2066, "theo": 3.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VXF270617C00197000", "bid": 40.0, "bid_size": 3.0, "ask": 44.9, "ask_size": 14.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0052, "vega": 0.4277, "theta": -0.0171, "rho": 0.9225, "theo": 42.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "VXF270617P00197000", "bid": 1.5, "bid_size": 25.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0054, "vega": 0.4356, "theta": -0.0248, "rho": -0.2124, "theo": 4.0741, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00198000", "bid": 39.5, "bid_size": 2.0, "ask": 43.9, "ask_size": 14.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0053, "vega": 0.4361, "theta": -0.0176, "rho": 0.9211, "theo": 41.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "VXF270617P00198000", "bid": 1.6, "bid_size": 34.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0055, "vega": 0.444, "theta": -0.0251, "rho": -0.2176, "theo": 4.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VXF270617C00199000", "bid": 38.5, "bid_size": 31.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0055, "vega": 0.4446, "theta": -0.018, "rho": 0.9194, "theo": 40.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "VXF270617P00199000", "bid": 2.0, "bid_size": 38.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0057, "vega": 0.4525, "theta": -0.0255, "rho": -0.2241, "theo": 4.3376, "change": 0.0, "open": 0.0, "high": 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": "VXF270617C00200000", "bid": 38.0, "bid_size": 30.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.2584, "open_interest": 0.0, "volume": 176.0, "delta": 0.8278, "gamma": 0.0056, "vega": 0.4531, "theta": -0.0185, "rho": 0.9175, "theo": 39.7545, "change": -1.75, "open": 39.1, "high": 39.5, "low": 39.1, "tick": "no_change", "last_trade_price": 39.4, "last_trade_time": "2026-11-10T14:59:46", "percent_change": -4.25273, "prev_day_close": 41.1499996185303}, {"option": "VXF270617P00200000", "bid": 2.0, "bid_size": 39.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0058, "vega": 0.4606, "theta": -0.0258, "rho": -0.2298, "theo": 4.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "VXF270617C00205000", "bid": 33.5, "bid_size": 34.0, "ask": 36.7, "ask_size": 15.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0064, "vega": 0.4962, "theta": -0.0207, "rho": 0.905, "theo": 35.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "VXF270617P00205000", "bid": 3.0, "bid_size": 34.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0067, "vega": 0.5061, "theta": -0.0273, "rho": -0.2649, "theo": 5.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VXF270617C00210000", "bid": 29.6, "bid_size": 33.0, "ask": 32.9, "ask_size": 15.0, "iv": 0.225, "open_interest": 1.0, "volume": 2.0, "delta": 0.7696, "gamma": 0.0072, "vega": 0.5403, "theta": -0.0228, "rho": 0.8854, "theo": 31.6116, "change": -1.9, "open": 31.0, "high": 31.1, "low": 31.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-10T15:05:31", "percent_change": -5.75758, "prev_day_close": 33.0000009536743}, {"option": "VXF270617P00210000", "bid": 3.8, "bid_size": 39.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.2327, "open_interest": 2.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0076, "vega": 0.5488, "theta": -0.0288, "rho": -0.3025, "theo": 6.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T10:44:19", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "VXF270617C00215000", "bid": 26.0, "bid_size": 33.0, "ask": 29.1, "ask_size": 15.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0081, "vega": 0.5834, "theta": -0.0248, "rho": 0.859, "theo": 27.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VXF270617P00215000", "bid": 5.0, "bid_size": 46.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0086, "vega": 0.5926, "theta": -0.0301, "rho": -0.3451, "theo": 7.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "VXF270617C00220000", "bid": 22.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.009, "vega": 0.6238, "theta": -0.0265, "rho": 0.8245, "theo": 24.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "VXF270617P00220000", "bid": 6.0, "bid_size": 36.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.217, "open_interest": 41.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0096, "vega": 0.632, "theta": -0.0313, "rho": -0.3877, "theo": 8.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T14:03:18", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VXF270617C00225000", "bid": 18.5, "bid_size": 2.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0099, "vega": 0.6595, "theta": -0.0278, "rho": 0.7816, "theo": 20.6669, "change": 0.0, "open": 0.0, "high": 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": "VXF270617P00225000", "bid": 7.5, "bid_size": 36.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0106, "vega": 0.665, "theta": -0.0321, "rho": -0.4349, "theo": 9.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VXF270617C00230000", "bid": 15.5, "bid_size": 2.0, "ask": 19.6, "ask_size": 2.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0106, "vega": 0.6873, "theta": -0.0287, "rho": 0.7313, "theo": 17.4978, "change": 0.0, "open": 0.0, "high": 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": "VXF270617P00230000", "bid": 9.5, "bid_size": 31.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0116, "vega": 0.6886, "theta": -0.0327, "rho": -0.4829, "theo": 11.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VXF270617C00235000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.1976, "open_interest": 1.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0112, "vega": 0.7047, "theta": -0.0291, "rho": 0.6738, "theo": 14.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T14:05:57", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VXF270617P00235000", "bid": 11.5, "bid_size": 34.0, "ask": 16.5, "ask_size": 34.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0125, "vega": 0.698, "theta": -0.0328, "rho": -0.523, "theo": 13.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VXF270617C00240000", "bid": 10.0, "bid_size": 2.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.1973, "open_interest": 4.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0116, "vega": 0.7096, "theta": -0.029, "rho": 0.6101, "theo": 12.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T15:02:21", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VXF270617P00240000", "bid": 14.0, "bid_size": 36.0, "ask": 19.0, "ask_size": 34.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0132, "vega": 0.6909, "theta": -0.0324, "rho": -0.5512, "theo": 16.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VXF270617C00245000", "bid": 7.5, "bid_size": 2.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0117, "vega": 0.7003, "theta": -0.0283, "rho": 0.5431, "theo": 9.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VXF270617P00245000", "bid": 17.2, "bid_size": 28.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.1902, "open_interest": 21.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0136, "vega": 0.6623, "theta": -0.0315, "rho": -0.5704, "theo": 19.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T15:31:59", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "VXF270617C00250000", "bid": 5.5, "bid_size": 40.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0114, "vega": 0.6772, "theta": -0.0271, "rho": 0.4756, "theo": 7.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "VXF270617P00250000", "bid": 20.1, "bid_size": 22.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0135, "vega": 0.6131, "theta": -0.0298, "rho": -0.5646, "theo": 22.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VXF270617C00255000", "bid": 4.0, "bid_size": 2.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0109, "vega": 0.6422, "theta": -0.0255, "rho": 0.4106, "theo": 6.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VXF270617P00255000", "bid": 23.5, "bid_size": 23.0, "ask": 28.5, "ask_size": 23.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.013, "vega": 0.5516, "theta": -0.0272, "rho": -0.5443, "theo": 26.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "VXF270617C00260000", "bid": 2.5, "bid_size": 30.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0102, "vega": 0.5979, "theta": -0.0236, "rho": 0.35, "theo": 5.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "VXF270617P00260000", "bid": 27.0, "bid_size": 22.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0119, "vega": 0.4699, "theta": -0.0235, "rho": -0.5314, "theo": 29.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "VXF270617C00265000", "bid": 1.5, "bid_size": 30.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0093, "vega": 0.5477, "theta": -0.0215, "rho": 0.2952, "theo": 3.9834, "change": 0.0, "open": 0.0, "high": 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": "VXF270617P00265000", "bid": 31.5, "bid_size": 23.0, "ask": 36.0, "ask_size": 21.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0105, "vega": 0.3844, "theta": -0.019, "rho": -0.4788, "theo": 34.2419, "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": 32.25}, {"option": "VXF270617C00270000", "bid": 0.5, "bid_size": 29.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0084, "vega": 0.4956, "theta": -0.0195, "rho": 0.2474, "theo": 3.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VXF270617P00270000", "bid": 36.0, "bid_size": 22.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0093, "vega": 0.3018, "theta": -0.0146, "rho": -0.4236, "theo": 38.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VXF270617C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0074, "vega": 0.4445, "theta": -0.0175, "rho": 0.2071, "theo": 2.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VXF270617P00275000", "bid": 40.8, "bid_size": 20.0, "ask": 45.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0104, "vega": 0.2287, "theta": -0.0135, "rho": -0.3329, "theo": 43.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "VXF270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0065, "vega": 0.3955, "theta": -0.0156, "rho": 0.173, "theo": 2.048, "change": 0.0, "open": 0.0, "high": 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": "VXF270617P00280000", "bid": 45.5, "bid_size": 15.0, "ask": 50.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0091, "vega": 0.1168, "theta": -0.0164, "rho": -0.159, "theo": 48.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "VXF270617C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0057, "vega": 0.3505, "theta": -0.014, "rho": 0.1445, "theo": 1.6616, "change": 0.0, "open": 0.0, "high": 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": "VXF270617P00285000", "bid": 50.5, "bid_size": 15.0, "ask": 55.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0027, "vega": 0.0033, "theta": -0.0347, "rho": 0.0, "theo": 53.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "VXF270617C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0049, "vega": 0.3099, "theta": -0.0124, "rho": 0.1213, "theo": 1.3587, "change": 0.0, "open": 0.0, "high": 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": "VXF270617P00290000", "bid": 55.5, "bid_size": 15.0, "ask": 60.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 58.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "VXF270617C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0043, "vega": 0.2736, "theta": -0.0111, "rho": 0.1019, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VXF270617P00295000", "bid": 60.5, "bid_size": 22.0, "ask": 65.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0381, "rho": 0.0, "theo": 63.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}], "symbol": "VXF", "security_type": "stock", "exchange_id": 3, "current_price": 231.76, "price_change": -1.17, "price_change_percent": -0.5023, "bid": 230.0, "ask": 234.29, "bid_size": 1100, "ask_size": 900, "open": 230.81, "high": 232.58, "low": 229.86, "close": 231.76, "prev_day_close": 232.93, "volume": 401136, "iv30": 18.788, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108430595, "last_trade_time": "2026-11-10T15:59:50", "tick": "down"}, "symbol": "VXF"}