{"timestamp": "2026-11-10 02:51:19", "data": {"options": [{"option": "VYLR261120C00050000", "bid": 20.5, "bid_size": 11.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0039, "vega": 0.0068, "theta": -0.0305, "rho": 0.0088, "theo": 22.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-30T10:41:41", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VYLR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 2.0586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0039, "vega": 0.0069, "theta": -0.0323, "rho": -0.0006, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 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": "VYLR261120C00055000", "bid": 15.5, "bid_size": 11.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0071, "vega": 0.0103, "theta": -0.0401, "rho": 0.0105, "theo": 17.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "VYLR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 21.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.007, "vega": 0.0104, "theta": -0.0415, "rho": -0.001, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VYLR261120C00060000", "bid": 10.9, "bid_size": 10.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0137, "vega": 0.0164, "theta": -0.0528, "rho": 0.0128, "theo": 12.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VYLR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.8178, "open_interest": 1.0, "volume": 2.0, "delta": -0.0672, "gamma": 0.0136, "vega": 0.0164, "theta": -0.0539, "rho": -0.0017, "theo": 0.2892, "change": -0.44, "open": 0.1, "high": 1.31, "low": 0.1, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T13:53:10", "percent_change": -25.1429, "prev_day_close": 1.75}, {"option": "VYLR261120C00065000", "bid": 6.3, "bid_size": 16.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.029, "vega": 0.027, "theta": -0.0698, "rho": 0.0143, "theo": 7.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VYLR261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.9545, "open_interest": 2.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.029, "vega": 0.027, "theta": -0.0705, "rho": -0.0032, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T12:13:22", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VYLR261120C00070000", "bid": 2.0, "bid_size": 17.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0647, "vega": 0.0445, "theta": -0.088, "rho": 0.0134, "theo": 3.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "VYLR261120P00070000", "bid": 0.05, "bid_size": 31.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.6068, "open_interest": 190.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0647, "vega": 0.0445, "theta": -0.0882, "rho": -0.0074, "theo": 1.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T10:01:23", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "VYLR261120C00075000", "bid": 0.5, "bid_size": 12.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.3626, "open_interest": 108.0, "volume": 5.0, "delta": 0.3206, "gamma": 0.0716, "vega": 0.0451, "theta": -0.0819, "rho": 0.0072, "theo": 0.9947, "change": 0.275, "open": 0.8, "high": 1.05, "low": 0.8, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:49:43", "percent_change": 35.4839, "prev_day_close": 0.775000020861626}, {"option": "VYLR261120P00075000", "bid": 2.4, "bid_size": 14.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.4414, "open_interest": 122.0, "volume": 1.0, "delta": -0.6785, "gamma": 0.0716, "vega": 0.0451, "theta": -0.0817, "rho": -0.0147, "theo": 3.5394, "change": -0.82, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T13:53:10", "percent_change": -15.619, "prev_day_close": 5.25}, {"option": "VYLR261120C00080000", "bid": 0.15, "bid_size": 9.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5118, "open_interest": 411.0, "volume": 2.0, "delta": 0.1338, "gamma": 0.0346, "vega": 0.0273, "theta": -0.0596, "rho": 0.0031, "theo": 0.3964, "change": -0.125, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:53:27", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "VYLR261120P00080000", "bid": 6.5, "bid_size": 11.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0347, "vega": 0.0272, "theta": -0.0589, "rho": -0.0171, "theo": 7.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VYLR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.5871, "open_interest": 113.0, "volume": 2.0, "delta": 0.0713, "gamma": 0.0178, "vega": 0.0172, "theta": -0.0446, "rho": 0.0016, "theo": 0.2244, "change": -0.02, "open": 0.17, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:53:27", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "VYLR261120P00085000", "bid": 11.2, "bid_size": 7.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.018, "vega": 0.0171, "theta": -0.0436, "rho": -0.017, "theo": 12.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "VYLR261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0105, "vega": 0.0118, "theta": -0.0349, "rho": 0.001, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 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": "VYLR261120P00090000", "bid": 15.7, "bid_size": 9.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0106, "vega": 0.0116, "theta": -0.0336, "rho": -0.0153, "theo": 17.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "VYLR261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0283, "rho": 0.0007, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 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": "VYLR261120P00095000", "bid": 20.6, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0069, "vega": 0.0083, "theta": -0.0266, "rho": -0.0141, "theo": 22.6399, "change": 0.0, "open": 0.0, "high": 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": "VYLR261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 1.6719, "open_interest": 1.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0047, "vega": 0.0066, "theta": -0.0236, "rho": 0.0005, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:13:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VYLR261120P00100000", "bid": 25.7, "bid_size": 9.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0048, "vega": 0.0063, "theta": -0.0215, "rho": -0.0136, "theo": 27.613, "change": 0.0, "open": 0.0, "high": 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": "VYLR261218C00040000", "bid": 30.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.003, "vega": 0.0128, "theta": -0.0204, "rho": 0.0151, "theo": 32.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "VYLR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0028, "vega": 0.0165, "theta": -0.0219, "rho": -0.0028, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VYLR261218C00045000", "bid": 25.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0044, "vega": 0.0185, "theta": -0.024, "rho": 0.0196, "theo": 27.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "VYLR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0042, "vega": 0.0218, "theta": -0.0253, "rho": -0.004, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 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": "VYLR261218C00050000", "bid": 20.6, "bid_size": 10.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0068, "vega": 0.0257, "theta": -0.0282, "rho": 0.0241, "theo": 22.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VYLR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0064, "vega": 0.029, "theta": -0.029, "rho": -0.0056, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VYLR261218C00055000", "bid": 15.6, "bid_size": 10.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0105, "vega": 0.0357, "theta": -0.0329, "rho": 0.0289, "theo": 18.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "VYLR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0101, "vega": 0.0387, "theta": -0.0331, "rho": -0.0081, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 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": "VYLR261218C00060000", "bid": 11.0, "bid_size": 10.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0169, "vega": 0.0496, "theta": -0.0377, "rho": 0.0332, "theo": 13.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "VYLR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0162, "vega": 0.052, "theta": -0.0373, "rho": -0.0122, "theo": 1.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VYLR261218C00065000", "bid": 6.8, "bid_size": 17.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0278, "vega": 0.068, "theta": -0.0421, "rho": 0.0361, "theo": 8.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VYLR261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.5216, "open_interest": 1.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0268, "vega": 0.0699, "theta": -0.0412, "rho": -0.0194, "theo": 1.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:35:36", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "VYLR261218C00070000", "bid": 2.75, "bid_size": 20.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.3302, "open_interest": 1.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0437, "vega": 0.0885, "theta": -0.0438, "rho": 0.0346, "theo": 4.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:07:54", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VYLR261218P00070000", "bid": 0.8, "bid_size": 15.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.3847, "open_interest": 2.0, "volume": 0.0, "delta": -0.3728, "gamma": 0.0424, "vega": 0.0892, "theta": -0.0427, "rho": -0.033, "theo": 2.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-06T09:34:59", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VYLR261218C00075000", "bid": 1.2, "bid_size": 14.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3161, "open_interest": 7.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0485, "vega": 0.0903, "theta": -0.0392, "rho": 0.0251, "theo": 2.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:20:41", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "VYLR261218P00075000", "bid": 3.8, "bid_size": 8.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0478, "vega": 0.0901, "theta": -0.0383, "rho": -0.0548, "theo": 4.7616, "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": 6.29999995231628}, {"option": "VYLR261218C00080000", "bid": 0.65, "bid_size": 19.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.3488, "open_interest": 71.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0337, "vega": 0.0689, "theta": -0.0319, "rho": 0.0146, "theo": 0.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T15:59:40", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "VYLR261218P00080000", "bid": 7.4, "bid_size": 7.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0334, "vega": 0.0688, "theta": -0.0309, "rho": -0.073, "theo": 8.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "VYLR261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0214, "vega": 0.0504, "theta": -0.0263, "rho": 0.0091, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VYLR261218P00085000", "bid": 11.1, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0213, "vega": 0.0503, "theta": -0.0249, "rho": -0.0828, "theo": 13.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "VYLR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0143, "vega": 0.0381, "theta": -0.0223, "rho": 0.0062, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VYLR261218P00090000", "bid": 16.1, "bid_size": 7.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0143, "vega": 0.0382, "theta": -0.0206, "rho": -0.0864, "theo": 18.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "VYLR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0102, "vega": 0.03, "theta": -0.0193, "rho": 0.0045, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VYLR261218P00095000", "bid": 20.5, "bid_size": 10.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0102, "vega": 0.0302, "theta": -0.0172, "rho": -0.0862, "theo": 22.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "VYLR261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.5782, "open_interest": 1.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0075, "vega": 0.0244, "theta": -0.017, "rho": 0.0035, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:47:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VYLR261218P00100000", "bid": 25.5, "bid_size": 7.0, "ask": 29.8, "ask_size": 7.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0076, "vega": 0.0246, "theta": -0.0146, "rho": -0.0848, "theo": 27.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "VYLR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0058, "vega": 0.0203, "theta": -0.0152, "rho": 0.0028, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 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": "VYLR261218P00105000", "bid": 30.5, "bid_size": 7.0, "ask": 34.8, "ask_size": 7.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0059, "vega": 0.0205, "theta": -0.0123, "rho": -0.0833, "theo": 32.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "VYLR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0046, "vega": 0.0172, "theta": -0.0138, "rho": 0.0023, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 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": "VYLR261218P00110000", "bid": 35.5, "bid_size": 7.0, "ask": 39.8, "ask_size": 7.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0047, "vega": 0.0174, "theta": -0.0104, "rho": -0.0827, "theo": 37.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "VYLR261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0038, "vega": 0.0148, "theta": -0.0125, "rho": 0.0019, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 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": "VYLR261218P00115000", "bid": 40.5, "bid_size": 7.0, "ask": 44.8, "ask_size": 7.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0039, "vega": 0.015, "theta": -0.0087, "rho": -0.0826, "theo": 42.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "VYLR270115C00050000", "bid": 20.7, "bid_size": 10.0, "ask": 24.7, "ask_size": 9.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.007, "vega": 0.0375, "theta": -0.0172, "rho": 0.0472, "theo": 22.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VYLR270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.8452, "open_interest": 5.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0065, "vega": 0.04, "theta": -0.0184, "rho": -0.0096, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:23:27", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VYLR270115C00055000", "bid": 16.0, "bid_size": 8.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0107, "vega": 0.0523, "theta": -0.021, "rho": 0.0568, "theo": 18.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "VYLR270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.6988, "open_interest": 3.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0102, "vega": 0.054, "theta": -0.0217, "rho": -0.0141, "theo": 0.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VYLR270115C00060000", "bid": 11.5, "bid_size": 10.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0165, "vega": 0.0715, "theta": -0.0247, "rho": 0.0648, "theo": 13.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "VYLR270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0159, "vega": 0.0726, "theta": -0.0252, "rho": -0.0213, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 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": "VYLR270115C00065000", "bid": 7.6, "bid_size": 16.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.025, "vega": 0.0954, "theta": -0.0281, "rho": 0.0708, "theo": 9.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VYLR270115P00065000", "bid": 0.5, "bid_size": 7.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.4705, "open_interest": 608.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0246, "vega": 0.0956, "theta": -0.0285, "rho": -0.0327, "theo": 1.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:44:44", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VYLR270115C00070000", "bid": 3.6, "bid_size": 17.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.3236, "open_interest": 12.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0352, "vega": 0.1174, "theta": -0.03, "rho": 0.0664, "theo": 5.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.81, "last_trade_time": "2026-10-30T14:29:34", "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "VYLR270115P00070000", "bid": 1.25, "bid_size": 21.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.3291, "open_interest": 11.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0352, "vega": 0.1174, "theta": -0.0302, "rho": -0.0506, "theo": 3.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-20T13:29:49", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "VYLR270115C00075000", "bid": 1.95, "bid_size": 6.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.3476, "open_interest": 11.0, "volume": 2.0, "delta": 0.4243, "gamma": 0.0396, "vega": 0.121, "theta": -0.0283, "rho": 0.0501, "theo": 2.8207, "change": 0.84, "open": 3.44, "high": 3.44, "low": 3.44, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T15:30:31", "percent_change": 32.3077, "prev_day_close": 2.59999999403954}, {"option": "VYLR270115P00075000", "bid": 4.3, "bid_size": 8.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0399, "vega": 0.1209, "theta": -0.0282, "rho": -0.0725, "theo": 5.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "VYLR270115C00080000", "bid": 0.05, "bid_size": 966.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.3022, "open_interest": 48.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0322, "vega": 0.1002, "theta": -0.0236, "rho": 0.0316, "theo": 1.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T14:21:12", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "VYLR270115P00080000", "bid": 7.8, "bid_size": 8.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0327, "vega": 0.0996, "theta": -0.0232, "rho": -0.086, "theo": 8.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VYLR270115C00085000", "bid": 0.7, "bid_size": 1.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.3389, "open_interest": 126.0, "volume": 2.0, "delta": 0.1578, "gamma": 0.0224, "vega": 0.0753, "theta": -0.019, "rho": 0.0196, "theo": 0.8173, "change": 0.25, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:46:31", "percent_change": 50.0, "prev_day_close": 0.5}, {"option": "VYLR270115P00085000", "bid": 11.6, "bid_size": 6.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0229, "vega": 0.074, "theta": -0.018, "rho": -0.0892, "theo": 13.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "VYLR270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.5478, "open_interest": 11.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0153, "vega": 0.0564, "theta": -0.0153, "rho": 0.0128, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:23:46", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "VYLR270115P00090000", "bid": 16.1, "bid_size": 6.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0158, "vega": 0.0545, "theta": -0.0138, "rho": -0.0888, "theo": 18.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "VYLR270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0108, "vega": 0.0432, "theta": -0.0127, "rho": 0.0089, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VYLR270115P00095000", "bid": 21.1, "bid_size": 6.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0111, "vega": 0.0408, "theta": -0.0105, "rho": -0.0865, "theo": 22.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "VYLR270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.4721, "open_interest": 39.0, "volume": 1.0, "delta": 0.053, "gamma": 0.0079, "vega": 0.034, "theta": -0.0106, "rho": 0.0065, "theo": 0.2753, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:44:55", "percent_change": -60.0, "prev_day_close": 0.374999994412065}, {"option": "VYLR270115P00100000", "bid": 25.5, "bid_size": 7.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.4063, "open_interest": 1.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0081, "vega": 0.0311, "theta": -0.0078, "rho": -0.0844, "theo": 27.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-09T09:47:17", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "VYLR270416C00050000", "bid": 21.4, "bid_size": 4.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0065, "vega": 0.0676, "theta": -0.006, "rho": 0.1864, "theo": 23.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-21T12:52:15", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "VYLR270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.5955, "open_interest": 4.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0066, "vega": 0.068, "theta": -0.0094, "rho": -0.0248, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T11:34:08", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "VYLR270416C00055000", "bid": 16.9, "bid_size": 4.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0098, "vega": 0.0941, "theta": -0.0094, "rho": 0.1925, "theo": 19.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "VYLR270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": -0.118, "gamma": 0.01, "vega": 0.0947, "theta": -0.0122, "rho": -0.0386, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T10:11:09", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "VYLR270416C00060000", "bid": 12.9, "bid_size": 10.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0141, "vega": 0.1247, "theta": -0.013, "rho": 0.1911, "theo": 15.1329, "change": 0.0, "open": 0.0, "high": 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": "VYLR270416P00060000", "bid": 0.05, "bid_size": 887.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3906, "open_interest": 1.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0143, "vega": 0.1258, "theta": -0.0152, "rho": -0.058, "theo": 2.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T13:47:51", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VYLR270416C00065000", "bid": 9.2, "bid_size": 12.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0187, "vega": 0.1556, "theta": -0.0162, "rho": 0.1805, "theo": 11.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VYLR270416P00065000", "bid": 1.75, "bid_size": 8.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.3658, "open_interest": 15.0, "volume": 1.0, "delta": -0.2681, "gamma": 0.0192, "vega": 0.1566, "theta": -0.0178, "rho": -0.084, "theo": 3.1898, "change": -1.05, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:29:24", "percent_change": -28.0, "prev_day_close": 3.75}, {"option": "VYLR270416C00070000", "bid": 6.7, "bid_size": 12.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.3506, "open_interest": 1.0, "volume": 1.0, "delta": 0.6222, "gamma": 0.0227, "vega": 0.1793, "theta": -0.0185, "rho": 0.1606, "theo": 8.1655, "change": 0.95, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T14:25:47", "percent_change": 12.9252, "prev_day_close": 7.34999990463257}, {"option": "VYLR270416P00070000", "bid": 3.6, "bid_size": 10.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.362, "open_interest": 3.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0235, "vega": 0.1801, "theta": -0.0196, "rho": -0.114, "theo": 4.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T10:58:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VYLR270416C00075000", "bid": 4.7, "bid_size": 7.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.3257, "open_interest": 15.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0248, "vega": 0.1888, "theta": -0.0192, "rho": 0.1337, "theo": 5.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T09:32:45", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VYLR270416P00075000", "bid": 5.8, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.339, "open_interest": 1.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0259, "vega": 0.1881, "theta": -0.0199, "rho": -0.1431, "theo": 7.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-09T09:45:51", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "VYLR270416C00080000", "bid": 2.9, "bid_size": 3.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.3098, "open_interest": 20.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0242, "vega": 0.1814, "theta": -0.0184, "rho": 0.1046, "theo": 3.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:11:12", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "VYLR270416P00080000", "bid": 8.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0259, "vega": 0.1774, "theta": -0.0187, "rho": -0.1619, "theo": 10.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-09T09:31:14", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VYLR270416C00085000", "bid": 1.7, "bid_size": 1.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.3306, "open_interest": 39.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0215, "vega": 0.1615, "theta": -0.0163, "rho": 0.0784, "theo": 2.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T12:45:09", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "VYLR270416P00085000", "bid": 12.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0236, "vega": 0.1521, "theta": -0.0163, "rho": -0.1671, "theo": 14.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-09T09:31:14", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VYLR270416C00090000", "bid": 0.05, "bid_size": 6.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.3601, "open_interest": 8.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0178, "vega": 0.1359, "theta": -0.0138, "rho": 0.057, "theo": 1.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T11:43:03", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "VYLR270416P00090000", "bid": 16.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.02, "vega": 0.1189, "theta": -0.0132, "rho": -0.1568, "theo": 18.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VYLR270416C00095000", "bid": 0.55, "bid_size": 2.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.3448, "open_interest": 96.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0142, "vega": 0.1105, "theta": -0.0114, "rho": 0.0411, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-03T10:36:20", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "VYLR270416P00095000", "bid": 20.7, "bid_size": 4.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0157, "vega": 0.0864, "theta": -0.0096, "rho": -0.1395, "theo": 22.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "VYLR270416C00100000", "bid": 0.3, "bid_size": 1.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.3297, "open_interest": 4.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0111, "vega": 0.0883, "theta": -0.0092, "rho": 0.0297, "theo": 0.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-21T13:45:41", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VYLR270416P00100000", "bid": 26.9, "bid_size": 3.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.3595, "open_interest": 2.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.012, "vega": 0.0582, "theta": -0.0059, "rho": -0.115, "theo": 27.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.74, "last_trade_time": "2026-10-13T13:21:05", "percent_change": 0.0, "prev_day_close": 29.5499992370606}], "symbol": "VYLR", "security_type": "stock", "exchange_id": 3, "current_price": 72.53, "price_change": 2.39, "price_change_percent": 3.4075, "bid": 68.5, "ask": 73.61, "bid_size": 100, "ask_size": 100, "open": 70.25, "high": 73.2, "low": 70.0, "close": 72.53, "prev_day_close": 70.14, "volume": 3831902, "iv30": 35.817, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202655, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VYLR"}