{"timestamp": "2026-11-11 04:03:38", "data": {"options": [{"option": "VYM261120C00145000", "bid": 16.6, "bid_size": 36.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 18.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "VYM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0022, "vega": 0.0049, "theta": -0.0054, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120C00147000", "bid": 14.6, "bid_size": 37.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 16.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-10-09T14:27:59", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "VYM261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.5776, "open_interest": 34.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0036, "vega": 0.0076, "theta": -0.0082, "rho": -0.0005, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:46:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VYM261120C00148000", "bid": 13.6, "bid_size": 36.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 15.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-10-09T14:27:12", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "VYM261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0046, "vega": 0.0095, "theta": -0.0101, "rho": -0.0007, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120C00149000", "bid": 12.6, "bid_size": 36.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 14.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VYM261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.5241, "open_interest": 3.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0059, "vega": 0.0118, "theta": -0.0125, "rho": -0.0009, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-28T12:24:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120C00150000", "bid": 11.6, "bid_size": 36.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 13.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "VYM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.393, "open_interest": 6.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0076, "vega": 0.0146, "theta": -0.0154, "rho": -0.0011, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:49:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120C00151000", "bid": 10.6, "bid_size": 36.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 12.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "VYM261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 0.4739, "open_interest": 3.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0097, "vega": 0.0181, "theta": -0.0189, "rho": -0.0015, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-28T10:37:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120C00152000", "bid": 9.7, "bid_size": 53.0, "ask": 12.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0009, "vega": 0.0, "theta": -0.052, "rho": 0.0, "theo": 11.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-11-05T10:25:17", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "VYM261120P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 0.4465, "open_interest": 130.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0124, "vega": 0.0225, "theta": -0.0231, "rho": -0.0019, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:10:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120C00153000", "bid": 8.7, "bid_size": 41.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0032, "vega": 0.0016, "theta": -0.052, "rho": 0.0, "theo": 10.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "VYM261120P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.4152, "open_interest": 4.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0159, "vega": 0.0277, "theta": -0.0282, "rho": -0.0025, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:51:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VYM261120C00154000", "bid": 7.7, "bid_size": 36.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0104, "vega": 0.0039, "theta": -0.0532, "rho": 0.0007, "theo": 9.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VYM261120P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 54.0, "iv": 0.315, "open_interest": 15.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0202, "vega": 0.034, "theta": -0.0342, "rho": -0.0033, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120C00155000", "bid": 6.7, "bid_size": 40.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0221, "vega": 0.0113, "theta": -0.0572, "rho": 0.0032, "theo": 8.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:15:36", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VYM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.273, "open_interest": 51.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0254, "vega": 0.0414, "theta": -0.0412, "rho": -0.0043, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:45:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VYM261120C00156000", "bid": 5.8, "bid_size": 44.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0381, "vega": 0.0244, "theta": -0.0604, "rho": 0.008, "theo": 7.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T15:50:50", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "VYM261120P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 58.0, "iv": 0.2862, "open_interest": 36.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0318, "vega": 0.05, "theta": -0.0492, "rho": -0.0056, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:52:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VYM261120C00157000", "bid": 4.8, "bid_size": 23.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0496, "vega": 0.0376, "theta": -0.0706, "rho": 0.0105, "theo": 6.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-06T12:46:05", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VYM261120P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.2228, "open_interest": 17.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0393, "vega": 0.0597, "theta": -0.058, "rho": -0.0072, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:45:35", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "VYM261120C00158000", "bid": 3.8, "bid_size": 56.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.059, "vega": 0.0549, "theta": -0.081, "rho": 0.0159, "theo": 5.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T11:40:06", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VYM261120P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.1969, "open_interest": 29.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0478, "vega": 0.0702, "theta": -0.0673, "rho": -0.0094, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:31:37", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VYM261120C00159000", "bid": 3.0, "bid_size": 54.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0663, "vega": 0.07, "theta": -0.0887, "rho": 0.017, "theo": 4.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:51:54", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VYM261120P00159000", "bid": 0.15, "bid_size": 15.0, "ask": 2.8, "ask_size": 120.0, "iv": 0.2837, "open_interest": 29.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.057, "vega": 0.081, "theta": -0.0766, "rho": -0.012, "theo": 0.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:24:49", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VYM261120C00160000", "bid": 3.6, "bid_size": 19.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.21, "open_interest": 42.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0743, "vega": 0.0833, "theta": -0.0951, "rho": 0.0186, "theo": 3.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:05:54", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VYM261120P00160000", "bid": 0.05, "bid_size": 9.0, "ask": 2.95, "ask_size": 55.0, "iv": 0.252, "open_interest": 16.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0662, "vega": 0.0912, "theta": -0.085, "rho": -0.0152, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:25:17", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "VYM261120C00161000", "bid": 2.3, "bid_size": 41.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.1661, "open_interest": 28.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0819, "vega": 0.0948, "theta": -0.0998, "rho": 0.0192, "theo": 3.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T10:50:09", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "VYM261120P00161000", "bid": 0.2, "bid_size": 13.0, "ask": 2.9, "ask_size": 63.0, "iv": 0.2206, "open_interest": 23.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0745, "vega": 0.0999, "theta": -0.0916, "rho": -0.0189, "theo": 1.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:59:58", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "VYM261120C00162000", "bid": 2.0, "bid_size": 14.0, "ask": 2.9, "ask_size": 22.0, "iv": 0.1759, "open_interest": 108.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0872, "vega": 0.1033, "theta": -0.1021, "rho": 0.019, "theo": 2.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:46:20", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VYM261120P00162000", "bid": 0.25, "bid_size": 54.0, "ask": 3.1, "ask_size": 54.0, "iv": 0.193, "open_interest": 13.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0808, "vega": 0.1057, "theta": -0.0954, "rho": -0.0231, "theo": 1.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:38:24", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "VYM261120C00163000", "bid": 0.55, "bid_size": 102.0, "ask": 2.8, "ask_size": 103.0, "iv": 0.1547, "open_interest": 58.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0894, "vega": 0.1067, "theta": -0.1011, "rho": 0.0179, "theo": 1.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:52:21", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VYM261120P00163000", "bid": 0.75, "bid_size": 15.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.1903, "open_interest": 2.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0838, "vega": 0.1075, "theta": -0.0953, "rho": -0.0277, "theo": 1.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:33:02", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "VYM261120C00164000", "bid": 0.65, "bid_size": 52.0, "ask": 2.7, "ask_size": 101.0, "iv": 0.1982, "open_interest": 224.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0878, "vega": 0.1052, "theta": -0.0965, "rho": 0.0155, "theo": 1.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:17:36", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VYM261120P00164000", "bid": 0.65, "bid_size": 121.0, "ask": 3.7, "ask_size": 121.0, "iv": 0.1418, "open_interest": 8.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0829, "vega": 0.1048, "theta": -0.0911, "rho": -0.0325, "theo": 2.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T13:11:14", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "VYM261120C00165000", "bid": 0.65, "bid_size": 16.0, "ask": 1.2, "ask_size": 60.0, "iv": 0.1619, "open_interest": 418.0, "volume": 1.0, "delta": 0.3407, "gamma": 0.0822, "vega": 0.099, "theta": -0.0881, "rho": 0.013, "theo": 0.9996, "change": -0.165, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T12:10:26", "percent_change": -24.4444, "prev_day_close": 0.674999982118606}, {"option": "VYM261120P00165000", "bid": 1.05, "bid_size": 72.0, "ask": 4.7, "ask_size": 135.0, "iv": 0.1452, "open_interest": 2.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0778, "vega": 0.0976, "theta": -0.0832, "rho": -0.037, "theo": 3.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:15:18", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "VYM261120C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2016, "open_interest": 91.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.073, "vega": 0.0889, "theta": -0.0768, "rho": 0.0105, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:58:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120P00166000", "bid": 2.45, "bid_size": 24.0, "ask": 5.0, "ask_size": 80.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0693, "vega": 0.0869, "theta": -0.0724, "rho": -0.0413, "theo": 3.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VYM261120C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 112.0, "iv": 0.2482, "open_interest": 78.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0618, "vega": 0.0752, "theta": -0.064, "rho": 0.008, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:34:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VYM261120P00167000", "bid": 3.2, "bid_size": 16.0, "ask": 6.0, "ask_size": 43.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0587, "vega": 0.074, "theta": -0.0603, "rho": -0.0449, "theo": 4.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "VYM261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 53.0, "iv": 0.2099, "open_interest": 7.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0499, "vega": 0.0619, "theta": -0.0513, "rho": 0.006, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:35:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VYM261120P00168000", "bid": 3.7, "bid_size": 28.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0475, "vega": 0.0607, "theta": -0.0482, "rho": -0.048, "theo": 5.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VYM261120C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.2988, "open_interest": 2.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0388, "vega": 0.0492, "theta": -0.0397, "rho": 0.0043, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-22T15:34:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120P00169000", "bid": 5.1, "bid_size": 9.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.037, "vega": 0.048, "theta": -0.0371, "rho": -0.0504, "theo": 6.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VYM261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 0.3251, "open_interest": 3.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0292, "vega": 0.038, "theta": -0.0299, "rho": 0.003, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T12:08:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120P00170000", "bid": 6.1, "bid_size": 11.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0279, "vega": 0.037, "theta": -0.0277, "rho": -0.0523, "theo": 7.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VYM261120C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 46.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0214, "vega": 0.0286, "theta": -0.0221, "rho": 0.0021, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 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": "VYM261120P00171000", "bid": 7.0, "bid_size": 15.0, "ask": 9.6, "ask_size": 43.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0205, "vega": 0.0279, "theta": -0.0202, "rho": -0.0537, "theo": 8.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VYM261120C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0154, "vega": 0.0212, "theta": -0.0161, "rho": 0.0015, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120P00172000", "bid": 8.0, "bid_size": 15.0, "ask": 10.6, "ask_size": 43.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0148, "vega": 0.0207, "theta": -0.0143, "rho": -0.0548, "theo": 9.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VYM261120C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0109, "vega": 0.0155, "theta": -0.0116, "rho": 0.001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261120P00173000", "bid": 9.0, "bid_size": 8.0, "ask": 11.6, "ask_size": 43.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0105, "vega": 0.0152, "theta": -0.0098, "rho": -0.0556, "theo": 10.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "VYM261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0077, "vega": 0.0113, "theta": -0.0083, "rho": 0.0007, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 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": "VYM261120P00174000", "bid": 10.0, "bid_size": 11.0, "ask": 12.5, "ask_size": 44.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0074, "vega": 0.0111, "theta": -0.0066, "rho": -0.0563, "theo": 11.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "VYM261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0054, "vega": 0.0082, "theta": -0.0059, "rho": 0.0005, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VYM261120P00175000", "bid": 11.0, "bid_size": 12.0, "ask": 13.5, "ask_size": 44.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0052, "vega": 0.008, "theta": -0.0041, "rho": -0.0569, "theo": 12.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-10-27T11:23:52", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "VYM261218C00145000", "bid": 17.0, "bid_size": 23.0, "ask": 20.7, "ask_size": 22.0, "iv": 0.2624, "open_interest": 2.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0089, "vega": 0.0562, "theta": -0.016, "rho": 0.0875, "theo": 18.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-19T10:45:00", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VYM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 59.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0101, "vega": 0.0685, "theta": -0.0203, "rho": -0.0118, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 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": "VYM261218C00146000", "bid": 16.0, "bid_size": 23.0, "ask": 19.6, "ask_size": 22.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0099, "vega": 0.0602, "theta": -0.017, "rho": 0.0918, "theo": 17.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "VYM261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 58.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0112, "vega": 0.074, "theta": -0.0214, "rho": -0.0131, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VYM261218C00147000", "bid": 15.1, "bid_size": 23.0, "ask": 18.6, "ask_size": 22.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.011, "vega": 0.0717, "theta": -0.0182, "rho": 0.0954, "theo": 16.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "VYM261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 59.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0125, "vega": 0.08, "theta": -0.0226, "rho": -0.0145, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VYM261218C00148000", "bid": 14.1, "bid_size": 23.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0122, "vega": 0.0742, "theta": -0.0194, "rho": 0.0953, "theo": 15.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "VYM261218P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 58.0, "iv": 0.2955, "open_interest": 2.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0139, "vega": 0.0864, "theta": -0.0238, "rho": -0.0162, "theo": 0.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VYM261218C00149000", "bid": 13.1, "bid_size": 22.0, "ask": 16.8, "ask_size": 22.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0137, "vega": 0.0762, "theta": -0.0207, "rho": 0.0995, "theo": 14.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "VYM261218P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 59.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0155, "vega": 0.0935, "theta": -0.0251, "rho": -0.018, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VYM261218C00150000", "bid": 12.2, "bid_size": 22.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0153, "vega": 0.0904, "theta": -0.022, "rho": 0.1028, "theo": 13.889, "change": 0.0, "open": 0.0, "high": 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": "VYM261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.2707, "open_interest": 1.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0172, "vega": 0.1011, "theta": -0.0265, "rho": -0.0202, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:05:19", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "VYM261218C00151000", "bid": 11.2, "bid_size": 23.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0171, "vega": 0.0955, "theta": -0.0235, "rho": 0.1023, "theo": 12.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VYM261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.2598, "open_interest": 1.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0192, "vega": 0.1092, "theta": -0.0279, "rho": -0.0225, "theo": 0.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:49:59", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VYM261218C00152000", "bid": 10.3, "bid_size": 25.0, "ask": 13.7, "ask_size": 24.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0192, "vega": 0.0979, "theta": -0.025, "rho": 0.1061, "theo": 12.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "VYM261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 59.0, "iv": 0.2467, "open_interest": 1.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0215, "vega": 0.1181, "theta": -0.0293, "rho": -0.0253, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-15T10:40:43", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "VYM261218C00153000", "bid": 9.3, "bid_size": 28.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.186, "open_interest": 8.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0215, "vega": 0.1164, "theta": -0.0265, "rho": 0.1044, "theo": 11.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VYM261218P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 58.0, "iv": 0.2351, "open_interest": 1.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.024, "vega": 0.1273, "theta": -0.0308, "rho": -0.0284, "theo": 0.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:05:14", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "VYM261218C00154000", "bid": 8.4, "bid_size": 28.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0241, "vega": 0.1197, "theta": -0.0281, "rho": 0.1079, "theo": 10.1719, "change": 0.0, "open": 0.0, "high": 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": "VYM261218P00154000", "bid": 0.1, "bid_size": 16.0, "ask": 3.1, "ask_size": 95.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0267, "vega": 0.1372, "theta": -0.0322, "rho": -0.0321, "theo": 0.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "VYM261218C00155000", "bid": 7.5, "bid_size": 39.0, "ask": 11.1, "ask_size": 38.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.027, "vega": 0.134, "theta": -0.0297, "rho": 0.1103, "theo": 9.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VYM261218P00155000", "bid": 0.75, "bid_size": 5.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.1727, "open_interest": 21.0, "volume": 7.0, "delta": -0.1973, "gamma": 0.0297, "vega": 0.1474, "theta": -0.0337, "rho": -0.0362, "theo": 1.0386, "change": 0.055, "open": 0.92, "high": 1.08, "low": 0.92, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T10:22:16", "percent_change": 5.36586, "prev_day_close": 1.02499997615814}, {"option": "VYM261218C00156000", "bid": 6.7, "bid_size": 43.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0302, "vega": 0.1422, "theta": -0.0313, "rho": 0.108, "theo": 8.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "VYM261218P00156000", "bid": 0.3, "bid_size": 16.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.2094, "open_interest": 22.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.033, "vega": 0.158, "theta": -0.0351, "rho": -0.0409, "theo": 1.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T13:44:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VYM261218C00157000", "bid": 5.8, "bid_size": 43.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0338, "vega": 0.1541, "theta": -0.0329, "rho": 0.11, "theo": 7.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VYM261218P00157000", "bid": 0.2, "bid_size": 97.0, "ask": 1.85, "ask_size": 66.0, "iv": 0.1463, "open_interest": 2.0, "volume": 1.0, "delta": -0.2521, "gamma": 0.0365, "vega": 0.1686, "theta": -0.0363, "rho": -0.0464, "theo": 1.34, "change": -0.275, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -19.2982, "prev_day_close": 1.42499998211861}, {"option": "VYM261218C00158000", "bid": 4.8, "bid_size": 43.0, "ask": 8.5, "ask_size": 48.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0375, "vega": 0.1642, "theta": -0.0344, "rho": 0.1058, "theo": 6.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VYM261218P00158000", "bid": 0.35, "bid_size": 34.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.1412, "open_interest": 3.0, "volume": 1.0, "delta": -0.2854, "gamma": 0.0402, "vega": 0.179, "theta": -0.0374, "rho": -0.0525, "theo": 1.5312, "change": -0.15, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -9.67742, "prev_day_close": 1.55000001192093}, {"option": "VYM261218C00159000", "bid": 4.3, "bid_size": 43.0, "ask": 7.9, "ask_size": 66.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0415, "vega": 0.1807, "theta": -0.0358, "rho": 0.1024, "theo": 5.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T12:18:51", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VYM261218P00159000", "bid": 0.35, "bid_size": 95.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.1303, "open_interest": 3.0, "volume": 1.0, "delta": -0.323, "gamma": 0.0438, "vega": 0.1886, "theta": -0.0383, "rho": -0.0595, "theo": 1.7567, "change": -0.025, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -1.44928, "prev_day_close": 1.72500002384186}, {"option": "VYM261218C00160000", "bid": 3.2, "bid_size": 35.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0455, "vega": 0.1835, "theta": -0.0368, "rho": 0.1011, "theo": 5.1057, "change": 0.0, "open": 0.0, "high": 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": "VYM261218P00160000", "bid": 0.7, "bid_size": 51.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.1667, "open_interest": 3.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0474, "vega": 0.1971, "theta": -0.0388, "rho": -0.0674, "theo": 2.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:54:39", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "VYM261218C00161000", "bid": 3.0, "bid_size": 42.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0493, "vega": 0.1965, "theta": -0.0377, "rho": 0.0937, "theo": 4.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VYM261218P00161000", "bid": 0.5, "bid_size": 57.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.1363, "open_interest": 5.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0506, "vega": 0.2036, "theta": -0.0389, "rho": -0.0762, "theo": 2.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:54:06", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VYM261218C00162000", "bid": 2.15, "bid_size": 44.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.1328, "open_interest": 3.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0528, "vega": 0.204, "theta": -0.0382, "rho": 0.0942, "theo": 3.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T12:44:36", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "VYM261218P00162000", "bid": 0.75, "bid_size": 41.0, "ask": 4.2, "ask_size": 49.0, "iv": 0.1302, "open_interest": 4.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0532, "vega": 0.2075, "theta": -0.0385, "rho": -0.0857, "theo": 2.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T12:57:30", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VYM261218C00163000", "bid": 2.6, "bid_size": 17.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.141, "open_interest": 4.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0552, "vega": 0.2052, "theta": -0.0379, "rho": 0.0847, "theo": 3.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T14:07:52", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VYM261218P00163000", "bid": 0.9, "bid_size": 46.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.1046, "open_interest": 6.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0547, "vega": 0.208, "theta": -0.0376, "rho": -0.096, "theo": 3.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T13:50:43", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "VYM261218C00164000", "bid": 0.65, "bid_size": 50.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.1173, "open_interest": 3.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0566, "vega": 0.2066, "theta": -0.0372, "rho": 0.0748, "theo": 2.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-03T14:28:29", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "VYM261218P00164000", "bid": 1.55, "bid_size": 43.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.1144, "open_interest": 2.0, "volume": 0.0, "delta": -0.573, "gamma": 0.055, "vega": 0.2047, "theta": -0.0361, "rho": -0.1066, "theo": 3.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T14:08:20", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VYM261218C00165000", "bid": 0.35, "bid_size": 65.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.126, "open_interest": 60.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0565, "vega": 0.202, "theta": -0.036, "rho": 0.0647, "theo": 2.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:00:12", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "VYM261218P00165000", "bid": 2.1, "bid_size": 28.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.1086, "open_interest": 1.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0539, "vega": 0.1975, "theta": -0.034, "rho": -0.1172, "theo": 4.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T14:10:15", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VYM261218C00166000", "bid": 0.45, "bid_size": 98.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.1154, "open_interest": 22.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.055, "vega": 0.1921, "theta": -0.0342, "rho": 0.0548, "theo": 1.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:53:00", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VYM261218P00166000", "bid": 3.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 95.0, "iv": 0.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0513, "vega": 0.1867, "theta": -0.0315, "rho": -0.1275, "theo": 4.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VYM261218C00167000", "bid": 1.05, "bid_size": 5.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.131, "open_interest": 72.0, "volume": 6.0, "delta": 0.3099, "gamma": 0.0521, "vega": 0.1889, "theta": -0.0319, "rho": 0.0534, "theo": 1.3043, "change": 0.1, "open": 1.14, "high": 1.3, "low": 1.14, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T15:17:38", "percent_change": 8.33333, "prev_day_close": 1.20000001788139}, {"option": "VYM261218P00167000", "bid": 3.5, "bid_size": 34.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0476, "vega": 0.173, "theta": -0.0287, "rho": -0.1372, "theo": 5.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VYM261218C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.1493, "open_interest": 32.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.048, "vega": 0.1729, "theta": -0.0293, "rho": 0.0437, "theo": 1.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:53:01", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "VYM261218P00168000", "bid": 4.5, "bid_size": 15.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0431, "vega": 0.1576, "theta": -0.0257, "rho": -0.146, "theo": 6.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VYM261218C00169000", "bid": 0.1, "bid_size": 1029.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.124, "open_interest": 10.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0433, "vega": 0.1541, "theta": -0.0266, "rho": 0.0351, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T15:32:41", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VYM261218P00169000", "bid": 5.4, "bid_size": 6.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0383, "vega": 0.1416, "theta": -0.0228, "rho": -0.1537, "theo": 7.1416, "change": 0.0, "open": 0.0, "high": 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": "VYM261218C00170000", "bid": 0.4, "bid_size": 12.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.1334, "open_interest": 8.0, "volume": 12.0, "delta": 0.1811, "gamma": 0.0383, "vega": 0.1372, "theta": -0.0239, "rho": 0.0277, "theo": 0.6511, "change": 0.1, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T15:59:13", "percent_change": 25.0, "prev_day_close": 0.400000000372529}, {"option": "VYM261218P00170000", "bid": 5.7, "bid_size": 33.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0334, "vega": 0.1257, "theta": -0.0201, "rho": -0.1604, "theo": 7.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VYM261218C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 91.0, "iv": 0.18, "open_interest": 1.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0335, "vega": 0.13, "theta": -0.0214, "rho": 0.0268, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:48:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VYM261218P00171000", "bid": 6.6, "bid_size": 22.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.0891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0288, "vega": 0.1107, "theta": -0.0175, "rho": -0.1661, "theo": 8.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VYM261218C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.029, "vega": 0.1094, "theta": -0.019, "rho": 0.0205, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VYM261218P00172000", "bid": 7.8, "bid_size": 3.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0247, "vega": 0.097, "theta": -0.0152, "rho": -0.171, "theo": 9.7996, "change": 0.0, "open": 0.0, "high": 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": "VYM261218C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0248, "vega": 0.0967, "theta": -0.0168, "rho": 0.0156, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM261218P00173000", "bid": 8.4, "bid_size": 22.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.021, "vega": 0.0847, "theta": -0.0131, "rho": -0.1752, "theo": 10.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VYM270115C00105000", "bid": 56.6, "bid_size": 1.0, "ask": 60.8, "ask_size": 20.0, "iv": 0.5944, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0108, "theta": 0.0, "rho": 0.0463, "theo": 58.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-06-08T09:32:13", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "VYM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0009, "vega": 0.0217, "theta": -0.0073, "rho": -0.0036, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VYM270115C00110000", "bid": 51.7, "bid_size": 2.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.5216, "open_interest": 2.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0009, "vega": 0.0133, "theta": -0.0001, "rho": 0.0579, "theo": 53.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.32, "last_trade_time": "2026-10-02T13:02:20", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "VYM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 0.6237, "open_interest": 2.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0012, "vega": 0.0263, "theta": -0.0083, "rho": -0.0045, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-06-23T14:36:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VYM270115C00115000", "bid": 46.7, "bid_size": 1.0, "ask": 50.2, "ask_size": 6.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0012, "vega": 0.0189, "theta": -0.0015, "rho": 0.072, "theo": 48.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "VYM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0016, "vega": 0.0323, "theta": -0.0094, "rho": -0.0057, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VYM270115C00120000", "bid": 41.7, "bid_size": 2.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0017, "vega": 0.0238, "theta": -0.0032, "rho": 0.0902, "theo": 43.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "VYM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.5092, "open_interest": 2.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0021, "vega": 0.0397, "theta": -0.0107, "rho": -0.0072, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-06-03T13:34:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VYM270115C00125000", "bid": 36.8, "bid_size": 1.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0023, "vega": 0.0322, "theta": -0.0051, "rho": 0.1072, "theo": 38.5827, "change": 0.0, "open": 0.0, "high": 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": "VYM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.4572, "open_interest": 2.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0029, "vega": 0.0494, "theta": -0.0122, "rho": -0.0092, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T14:26:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM270115C00130000", "bid": 31.8, "bid_size": 1.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.3148, "open_interest": 19.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0033, "vega": 0.0403, "theta": -0.0074, "rho": 0.1244, "theo": 33.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.19, "last_trade_time": "2026-11-05T10:59:49", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "VYM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 60.0, "iv": 0.406, "open_interest": 4.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.004, "vega": 0.0619, "theta": -0.014, "rho": -0.0122, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYM270115C00135000", "bid": 26.9, "bid_size": 23.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.2783, "open_interest": 20.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0047, "vega": 0.057, "theta": -0.0102, "rho": 0.1381, "theo": 28.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.63, "last_trade_time": "2026-09-15T10:45:17", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "VYM270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 58.0, "iv": 0.3553, "open_interest": 31.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0056, "vega": 0.0784, "theta": -0.0161, "rho": -0.0162, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T13:16:02", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "VYM270115C00140000", "bid": 22.0, "bid_size": 23.0, "ask": 25.6, "ask_size": 12.0, "iv": 0.2477, "open_interest": 329.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0071, "vega": 0.0754, "theta": -0.0136, "rho": 0.1429, "theo": 23.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-08-25T10:12:18", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "VYM270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.2313, "open_interest": 97.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.008, "vega": 0.1004, "theta": -0.0186, "rho": -0.0222, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:44:21", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "VYM270115C00142000", "bid": 20.1, "bid_size": 23.0, "ask": 23.7, "ask_size": 16.0, "iv": 0.2424, "open_interest": 101.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0084, "vega": 0.0856, "theta": -0.0152, "rho": 0.1485, "theo": 21.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-25T11:17:44", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VYM270115P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 59.0, "iv": 0.2912, "open_interest": 1.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0093, "vega": 0.1113, "theta": -0.0197, "rho": -0.0254, "theo": 0.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-06-12T11:19:16", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "VYM270115C00143000", "bid": 19.2, "bid_size": 19.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0091, "vega": 0.089, "theta": -0.016, "rho": 0.1486, "theo": 20.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VYM270115P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 59.0, "iv": 0.2823, "open_interest": 2.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.01, "vega": 0.1172, "theta": -0.0203, "rho": -0.0272, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-07-01T13:16:42", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "VYM270115C00144000", "bid": 18.2, "bid_size": 22.0, "ask": 21.7, "ask_size": 15.0, "iv": 0.2284, "open_interest": 20.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.01, "vega": 0.0925, "theta": -0.0169, "rho": 0.1485, "theo": 19.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.03, "last_trade_time": "2026-08-25T10:07:53", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VYM270115P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.2732, "open_interest": 37.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0108, "vega": 0.1233, "theta": -0.0209, "rho": -0.0291, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-12T09:39:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VYM270115C00145000", "bid": 17.2, "bid_size": 23.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.2239, "open_interest": 6.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0109, "vega": 0.1008, "theta": -0.0178, "rho": 0.1484, "theo": 19.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-09-01T10:24:59", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "VYM270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.2246, "open_interest": 52.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0117, "vega": 0.1298, "theta": -0.0215, "rho": -0.0312, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-08T10:02:11", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "VYM270115C00146000", "bid": 16.3, "bid_size": 26.0, "ask": 19.9, "ask_size": 18.0, "iv": 0.2239, "open_interest": 306.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0119, "vega": 0.1118, "theta": -0.0187, "rho": 0.1482, "theo": 18.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-09-21T10:49:06", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "VYM270115P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.2549, "open_interest": 35.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0127, "vega": 0.1369, "theta": -0.0222, "rho": -0.0337, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-08T15:36:29", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "VYM270115C00147000", "bid": 15.4, "bid_size": 18.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.2222, "open_interest": 2.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.013, "vega": 0.1177, "theta": -0.0196, "rho": 0.1534, "theo": 17.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-06-02T15:15:40", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "VYM270115P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 59.0, "iv": 0.2456, "open_interest": 1.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0137, "vega": 0.1443, "theta": -0.0228, "rho": -0.0361, "theo": 0.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T15:25:25", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "VYM270115C00148000", "bid": 14.4, "bid_size": 18.0, "ask": 17.8, "ask_size": 18.0, "iv": 0.2033, "open_interest": 1.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0142, "vega": 0.1227, "theta": -0.0205, "rho": 0.1526, "theo": 16.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-08-24T12:38:29", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "VYM270115P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 59.0, "iv": 0.2376, "open_interest": 5.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0149, "vega": 0.152, "theta": -0.0234, "rho": -0.0389, "theo": 1.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-10T09:43:59", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VYM270115C00149000", "bid": 13.5, "bid_size": 24.0, "ask": 16.9, "ask_size": 18.0, "iv": 0.2012, "open_interest": 487.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0156, "vega": 0.1276, "theta": -0.0215, "rho": 0.1517, "theo": 15.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-08-25T10:25:48", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "VYM270115P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.176, "open_interest": 4.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0161, "vega": 0.16, "theta": -0.0241, "rho": -0.042, "theo": 1.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "VYM270115C00150000", "bid": 12.5, "bid_size": 22.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.1589, "open_interest": 11.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.017, "vega": 0.1418, "theta": -0.0225, "rho": 0.1506, "theo": 14.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-10-16T14:08:18", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "VYM270115P00150000", "bid": 0.3, "bid_size": 15.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.1735, "open_interest": 37.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0175, "vega": 0.1688, "theta": -0.0247, "rho": -0.0454, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T12:06:48", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "VYM270115C00151000", "bid": 11.6, "bid_size": 28.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.1802, "open_interest": 4.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0187, "vega": 0.1527, "theta": -0.0236, "rho": 0.1556, "theo": 13.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-09-16T10:34:56", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VYM270115P00151000", "bid": 0.8, "bid_size": 10.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.1811, "open_interest": 51.0, "volume": 1.0, "delta": -0.1706, "gamma": 0.019, "vega": 0.1777, "theta": -0.0254, "rho": -0.049, "theo": 1.2487, "change": 0.07, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T10:24:18", "percent_change": 6.66667, "prev_day_close": 1.04999998211861}, {"option": "VYM270115C00152000", "bid": 10.7, "bid_size": 40.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.162, "open_interest": 5.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0205, "vega": 0.1591, "theta": -0.0245, "rho": 0.1536, "theo": 12.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-09-16T13:49:23", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VYM270115P00152000", "bid": 0.55, "bid_size": 11.0, "ask": 3.3, "ask_size": 95.0, "iv": 0.2172, "open_interest": 5.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0206, "vega": 0.1869, "theta": -0.026, "rho": -0.053, "theo": 1.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:45:31", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "VYM270115C00153000", "bid": 9.8, "bid_size": 28.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.1817, "open_interest": 6.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0224, "vega": 0.1666, "theta": -0.0255, "rho": 0.1514, "theo": 11.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-08-26T09:30:14", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VYM270115P00153000", "bid": 0.05, "bid_size": 896.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.1953, "open_interest": 7.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0223, "vega": 0.1967, "theta": -0.0266, "rho": -0.0576, "theo": 1.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:47:32", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "VYM270115C00154000", "bid": 8.9, "bid_size": 29.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.1702, "open_interest": 5.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0246, "vega": 0.1854, "theta": -0.0266, "rho": 0.1531, "theo": 10.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-14T15:01:12", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VYM270115P00154000", "bid": 0.2, "bid_size": 58.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.1892, "open_interest": 9.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0242, "vega": 0.2066, "theta": -0.0272, "rho": -0.0625, "theo": 1.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T12:46:22", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "VYM270115C00155000", "bid": 8.0, "bid_size": 28.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.1825, "open_interest": 8.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0268, "vega": 0.1932, "theta": -0.0275, "rho": 0.1524, "theo": 9.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-05T12:52:47", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "VYM270115P00155000", "bid": 0.35, "bid_size": 95.0, "ask": 3.6, "ask_size": 98.0, "iv": 0.1826, "open_interest": 127.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0263, "vega": 0.2166, "theta": -0.0278, "rho": -0.068, "theo": 1.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:32:48", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VYM270115C00156000", "bid": 7.1, "bid_size": 28.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.1599, "open_interest": 5.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0293, "vega": 0.2003, "theta": -0.0284, "rho": 0.1487, "theo": 8.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-09-30T12:52:40", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VYM270115P00156000", "bid": 0.55, "bid_size": 15.0, "ask": 3.7, "ask_size": 94.0, "iv": 0.1765, "open_interest": 21.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0284, "vega": 0.227, "theta": -0.0283, "rho": -0.0742, "theo": 1.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:32:43", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "VYM270115C00157000", "bid": 6.8, "bid_size": 25.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.1756, "open_interest": 11.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0319, "vega": 0.2198, "theta": -0.0292, "rho": 0.1513, "theo": 8.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:33:57", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VYM270115P00157000", "bid": 0.5, "bid_size": 21.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.1644, "open_interest": 18.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0306, "vega": 0.2368, "theta": -0.0287, "rho": -0.0802, "theo": 2.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T15:31:09", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "VYM270115C00158000", "bid": 5.4, "bid_size": 28.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.1509, "open_interest": 71.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0345, "vega": 0.2272, "theta": -0.0299, "rho": 0.1459, "theo": 7.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-10-23T11:23:39", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "VYM270115P00158000", "bid": 0.75, "bid_size": 21.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.1601, "open_interest": 23.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.033, "vega": 0.2462, "theta": -0.029, "rho": -0.0877, "theo": 2.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:00:18", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "VYM270115C00159000", "bid": 4.6, "bid_size": 28.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.1438, "open_interest": 12.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0372, "vega": 0.2379, "theta": -0.0305, "rho": 0.14, "theo": 6.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T09:33:23", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VYM270115P00159000", "bid": 1.25, "bid_size": 3.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.1439, "open_interest": 10.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0353, "vega": 0.2551, "theta": -0.0292, "rho": -0.0949, "theo": 2.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:00:07", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "VYM270115C00160000", "bid": 4.4, "bid_size": 37.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.1379, "open_interest": 220.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0398, "vega": 0.2499, "theta": -0.0308, "rho": 0.1395, "theo": 5.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-06T13:36:06", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "VYM270115P00160000", "bid": 1.5, "bid_size": 11.0, "ask": 4.4, "ask_size": 96.0, "iv": 0.1532, "open_interest": 57.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0375, "vega": 0.2627, "theta": -0.0293, "rho": -0.1037, "theo": 2.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:33:15", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "VYM270115C00161000", "bid": 4.8, "bid_size": 15.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.154, "open_interest": 31.0, "volume": 5.0, "delta": 0.6115, "gamma": 0.0422, "vega": 0.2548, "theta": -0.031, "rho": 0.1316, "theo": 5.0233, "change": 0.31, "open": 4.56, "high": 4.56, "low": 4.56, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-10T14:25:46", "percent_change": 7.29412, "prev_day_close": 4.25}, {"option": "VYM270115P00161000", "bid": 1.95, "bid_size": 10.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.1549, "open_interest": 7.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0396, "vega": 0.2687, "theta": -0.0292, "rho": -0.1121, "theo": 3.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-10-21T11:35:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VYM270115C00162000", "bid": 4.2, "bid_size": 6.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.1655, "open_interest": 67.0, "volume": 5.0, "delta": 0.5702, "gamma": 0.0442, "vega": 0.2652, "theta": -0.0308, "rho": 0.1286, "theo": 4.3595, "change": -0.33, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-10T14:25:46", "percent_change": -7.76471, "prev_day_close": 4.25000011920929}, {"option": "VYM270115P00162000", "bid": 2.4, "bid_size": 10.0, "ask": 5.0, "ask_size": 98.0, "iv": 0.148, "open_interest": 4.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0413, "vega": 0.2726, "theta": -0.0288, "rho": -0.122, "theo": 3.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T14:15:49", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VYM270115C00163000", "bid": 2.65, "bid_size": 34.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.1373, "open_interest": 25.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0456, "vega": 0.2666, "theta": -0.0304, "rho": 0.119, "theo": 3.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:04:37", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "VYM270115P00163000", "bid": 2.5, "bid_size": 13.0, "ask": 5.5, "ask_size": 96.0, "iv": 0.1405, "open_interest": 8.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0426, "vega": 0.2739, "theta": -0.0283, "rho": -0.1308, "theo": 3.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-26T11:59:56", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VYM270115C00164000", "bid": 1.4, "bid_size": 90.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.1169, "open_interest": 30.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.0463, "vega": 0.2696, "theta": -0.0297, "rho": 0.1135, "theo": 3.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T13:09:38", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "VYM270115P00164000", "bid": 3.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.139, "open_interest": 3.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0432, "vega": 0.2721, "theta": -0.0275, "rho": -0.1401, "theo": 4.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T12:43:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VYM270115C00165000", "bid": 2.4, "bid_size": 16.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.1388, "open_interest": 410.0, "volume": 3.0, "delta": 0.433, "gamma": 0.0462, "vega": 0.2674, "theta": -0.0287, "rho": 0.1068, "theo": 2.7003, "change": 0.735, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-10T14:21:26", "percent_change": 37.2152, "prev_day_close": 1.97499999403954}, {"option": "VYM270115P00165000", "bid": 3.4, "bid_size": 15.0, "ask": 6.5, "ask_size": 86.0, "iv": 0.134, "open_interest": 4.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0432, "vega": 0.2673, "theta": -0.0265, "rho": -0.1496, "theo": 4.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:48:54", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VYM270115C00166000", "bid": 0.5, "bid_size": 90.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.123, "open_interest": 40.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0452, "vega": 0.2608, "theta": -0.0274, "rho": 0.0956, "theo": 2.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:44:36", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "VYM270115P00166000", "bid": 4.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 80.0, "iv": 0.131, "open_interest": 3.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0424, "vega": 0.2591, "theta": -0.0253, "rho": -0.1579, "theo": 5.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-12T10:19:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VYM270115C00167000", "bid": 1.65, "bid_size": 6.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.1295, "open_interest": 56.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0434, "vega": 0.2515, "theta": -0.0259, "rho": 0.0878, "theo": 1.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T12:45:58", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "VYM270115P00167000", "bid": 4.3, "bid_size": 3.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.12, "open_interest": 1.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0409, "vega": 0.2486, "theta": -0.024, "rho": -0.1664, "theo": 6.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T10:03:27", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VYM270115C00168000", "bid": 0.65, "bid_size": 21.0, "ask": 3.4, "ask_size": 86.0, "iv": 0.1461, "open_interest": 84.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0409, "vega": 0.2401, "theta": -0.0243, "rho": 0.0773, "theo": 1.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:21:02", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VYM270115P00168000", "bid": 4.5, "bid_size": 18.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0388, "vega": 0.2354, "theta": -0.0225, "rho": -0.1727, "theo": 6.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VYM270115C00169000", "bid": 0.3, "bid_size": 58.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.1444, "open_interest": 31.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.038, "vega": 0.2262, "theta": -0.0227, "rho": 0.0699, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "VYM270115P00169000", "bid": 5.1, "bid_size": 18.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0363, "vega": 0.2206, "theta": -0.0209, "rho": -0.1777, "theo": 7.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-07-16T14:01:05", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VYM270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 0.1433, "open_interest": 380.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0349, "vega": 0.2113, "theta": -0.0211, "rho": 0.0627, "theo": 1.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "VYM270115P00170000", "bid": 6.9, "bid_size": 6.0, "ask": 9.5, "ask_size": 38.0, "iv": 0.1209, "open_interest": 4.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0335, "vega": 0.2057, "theta": -0.0194, "rho": -0.1843, "theo": 8.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T12:33:47", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VYM270115C00175000", "bid": 0.25, "bid_size": 5.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.1349, "open_interest": 199.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0208, "vega": 0.1418, "theta": -0.0143, "rho": 0.0335, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:26:58", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "VYM270115P00175000", "bid": 10.6, "bid_size": 3.0, "ask": 14.3, "ask_size": 24.0, "iv": 0.1055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0202, "vega": 0.1345, "theta": -0.0125, "rho": -0.1974, "theo": 12.7796, "change": 0.0, "open": 0.0, "high": 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": "VYM270115C00180000", "bid": 0.1, "bid_size": 5.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.1482, "open_interest": 27.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0121, "vega": 0.0932, "theta": -0.01, "rho": 0.0189, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:13:11", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VYM270115P00180000", "bid": 15.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0116, "vega": 0.0863, "theta": -0.0076, "rho": -0.2049, "theo": 17.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-06-17T12:36:55", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VYM270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.2541, "open_interest": 7.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0073, "vega": 0.063, "theta": -0.0072, "rho": 0.0114, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T11:33:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VYM270115P00185000", "bid": 20.2, "bid_size": 3.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.007, "vega": 0.0568, "theta": -0.0042, "rho": -0.2088, "theo": 22.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "VYM270416C00105000", "bid": 56.8, "bid_size": 1.0, "ask": 60.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0017, "vega": 0.0623, "theta": 0.0, "rho": 0.2292, "theo": 59.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "VYM270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0017, "vega": 0.0769, "theta": -0.0091, "rho": -0.023, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 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": "VYM270416C00110000", "bid": 52.0, "bid_size": 2.0, "ask": 55.8, "ask_size": 2.0, "iv": 0.3107, "open_interest": 115.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0021, "vega": 0.073, "theta": 0.0, "rho": 0.265, "theo": 54.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.52, "last_trade_time": "2026-10-02T13:02:20", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "VYM270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.416, "open_interest": 5.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0021, "vega": 0.0883, "theta": -0.0097, "rho": -0.0269, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T11:28:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VYM270416C00115000", "bid": 47.0, "bid_size": 1.0, "ask": 50.8, "ask_size": 2.0, "iv": 0.2682, "open_interest": 5.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0026, "vega": 0.0894, "theta": 0.0, "rho": 0.2924, "theo": 49.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-08-24T12:32:48", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "VYM270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0026, "vega": 0.1014, "theta": -0.0104, "rho": -0.0317, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VYM270416C00120000", "bid": 42.2, "bid_size": 3.0, "ask": 45.7, "ask_size": 2.0, "iv": 0.241, "open_interest": 7.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0032, "vega": 0.1039, "theta": -0.0001, "rho": 0.342, "theo": 44.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.43, "last_trade_time": "2026-08-24T10:28:36", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "VYM270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0032, "vega": 0.1172, "theta": -0.0111, "rho": -0.0377, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "VYM270416C00125000", "bid": 37.4, "bid_size": 5.0, "ask": 40.9, "ask_size": 3.0, "iv": 0.2383, "open_interest": 100.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0039, "vega": 0.1274, "theta": -0.002, "rho": 0.386, "theo": 39.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-09-16T14:52:11", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "VYM270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 26.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0041, "vega": 0.136, "theta": -0.0119, "rho": -0.0454, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "VYM270416C00130000", "bid": 32.7, "bid_size": 5.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.005, "vega": 0.1454, "theta": -0.0039, "rho": 0.412, "theo": 34.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "VYM270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.2857, "open_interest": 25.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0052, "vega": 0.1585, "theta": -0.0128, "rho": -0.0549, "theo": 1.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "VYM270416C00135000", "bid": 28.0, "bid_size": 13.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.1957, "open_interest": 239.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0064, "vega": 0.1754, "theta": -0.006, "rho": 0.4248, "theo": 30.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.19, "last_trade_time": "2026-11-05T10:59:49", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "VYM270416P00135000", "bid": 0.2, "bid_size": 9.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.2614, "open_interest": 26.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0067, "vega": 0.1856, "theta": -0.0137, "rho": -0.0675, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "VYM270416C00140000", "bid": 23.6, "bid_size": 8.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.2121, "open_interest": 1012.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0084, "vega": 0.2037, "theta": -0.0082, "rho": 0.428, "theo": 25.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-16T15:29:27", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "VYM270416P00140000", "bid": 0.7, "bid_size": 11.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.2124, "open_interest": 14.0, "volume": 1.0, "delta": -0.1223, "gamma": 0.0087, "vega": 0.2186, "theta": -0.0146, "rho": -0.0846, "theo": 1.4715, "change": -0.625, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -36.2319, "prev_day_close": 1.72500004805624}, {"option": "VYM270416C00145000", "bid": 20.4, "bid_size": 6.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.2185, "open_interest": 1330.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0111, "vega": 0.2428, "theta": -0.0104, "rho": 0.4289, "theo": 20.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.24, "last_trade_time": "2026-10-27T13:25:46", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "VYM270416P00145000", "bid": 0.2, "bid_size": 10.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.2034, "open_interest": 2.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0115, "vega": 0.2583, "theta": -0.0156, "rho": -0.1068, "theo": 1.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T13:49:46", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "VYM270416C00150000", "bid": 15.9, "bid_size": 5.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.1922, "open_interest": 1068.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0149, "vega": 0.2904, "theta": -0.0126, "rho": 0.4214, "theo": 16.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-11-03T13:28:42", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "VYM270416P00150000", "bid": 0.3, "bid_size": 13.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.1553, "open_interest": 13.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0153, "vega": 0.3046, "theta": -0.0165, "rho": -0.1386, "theo": 2.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T12:47:30", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "VYM270416C00152000", "bid": 14.3, "bid_size": 3.0, "ask": 16.6, "ask_size": 4.0, "iv": 0.1965, "open_interest": 351.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0168, "vega": 0.3132, "theta": -0.0134, "rho": 0.4138, "theo": 14.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-26T11:52:50", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VYM270416P00152000", "bid": 1.9, "bid_size": 7.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.1642, "open_interest": 595.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0172, "vega": 0.3249, "theta": -0.0168, "rho": -0.1548, "theo": 2.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:41:12", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VYM270416C00153000", "bid": 13.4, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.1799, "open_interest": 33.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0178, "vega": 0.3246, "theta": -0.0138, "rho": 0.4124, "theo": 13.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-26T13:57:13", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VYM270416P00153000", "bid": 0.7, "bid_size": 14.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.1569, "open_interest": 3.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0182, "vega": 0.3353, "theta": -0.0169, "rho": -0.1636, "theo": 2.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T13:33:20", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "VYM270416C00154000", "bid": 10.9, "bid_size": 7.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.1604, "open_interest": 6.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0189, "vega": 0.3336, "theta": -0.0142, "rho": 0.4066, "theo": 12.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-10-27T14:45:24", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VYM270416P00154000", "bid": 1.05, "bid_size": 11.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0193, "vega": 0.3456, "theta": -0.017, "rho": -0.1731, "theo": 2.7783, "change": 0.0, "open": 0.0, "high": 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": "VYM270416C00155000", "bid": 10.1, "bid_size": 7.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.1531, "open_interest": 26.0, "volume": 0.0, "delta": 0.736, "gamma": 0.02, "vega": 0.3424, "theta": -0.0145, "rho": 0.4002, "theo": 11.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-10-30T15:03:09", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VYM270416P00155000", "bid": 1.25, "bid_size": 1.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.1596, "open_interest": 7.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0204, "vega": 0.3558, "theta": -0.0171, "rho": -0.1841, "theo": 2.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T11:56:56", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VYM270416C00156000", "bid": 9.3, "bid_size": 5.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.1513, "open_interest": 3.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0212, "vega": 0.356, "theta": -0.0149, "rho": 0.3932, "theo": 11.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-02T15:27:12", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "VYM270416P00156000", "bid": 1.0, "bid_size": 7.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.1431, "open_interest": 3.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0216, "vega": 0.3666, "theta": -0.0172, "rho": -0.1946, "theo": 3.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-02T13:11:55", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VYM270416C00157000", "bid": 8.6, "bid_size": 2.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.1448, "open_interest": 131.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0223, "vega": 0.3672, "theta": -0.0152, "rho": 0.3883, "theo": 10.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T12:52:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VYM270416P00157000", "bid": 1.45, "bid_size": 9.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.1444, "open_interest": 6.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0228, "vega": 0.3758, "theta": -0.0172, "rho": -0.2066, "theo": 3.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-14T13:59:30", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VYM270416C00158000", "bid": 9.3, "bid_size": 12.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.1581, "open_interest": 22.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0235, "vega": 0.3757, "theta": -0.0154, "rho": 0.379, "theo": 9.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T15:37:28", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "VYM270416P00158000", "bid": 1.9, "bid_size": 3.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.145, "open_interest": 4.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.024, "vega": 0.3856, "theta": -0.0173, "rho": -0.2194, "theo": 3.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T13:16:11", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VYM270416C00159000", "bid": 6.9, "bid_size": 12.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.139, "open_interest": 22.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0248, "vega": 0.3842, "theta": -0.0157, "rho": 0.3689, "theo": 8.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-10-09T12:05:43", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VYM270416P00159000", "bid": 1.8, "bid_size": 11.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1174, "open_interest": 8.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0252, "vega": 0.3946, "theta": -0.0173, "rho": -0.2316, "theo": 3.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T14:58:17", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VYM270416C00160000", "bid": 6.2, "bid_size": 2.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.1353, "open_interest": 39.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0259, "vega": 0.3963, "theta": -0.0159, "rho": 0.3609, "theo": 8.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T13:29:19", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "VYM270416P00160000", "bid": 2.35, "bid_size": 15.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.1387, "open_interest": 20.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0265, "vega": 0.4021, "theta": -0.0172, "rho": -0.245, "theo": 4.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T09:31:31", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "VYM270416C00161000", "bid": 5.4, "bid_size": 2.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.1336, "open_interest": 13.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.027, "vega": 0.4028, "theta": -0.016, "rho": 0.3483, "theo": 7.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-05T14:33:57", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VYM270416P00161000", "bid": 2.6, "bid_size": 7.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.1362, "open_interest": 10.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0277, "vega": 0.409, "theta": -0.0172, "rho": -0.2594, "theo": 4.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:16:30", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "VYM270416C00162000", "bid": 4.8, "bid_size": 7.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.1326, "open_interest": 9.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0281, "vega": 0.4083, "theta": -0.0161, "rho": 0.3349, "theo": 6.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-27T09:57:06", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "VYM270416P00162000", "bid": 3.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.1338, "open_interest": 18.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0288, "vega": 0.4141, "theta": -0.017, "rho": -0.2731, "theo": 4.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T12:38:56", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VYM270416C00163000", "bid": 4.9, "bid_size": 16.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.126, "open_interest": 6.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.029, "vega": 0.4156, "theta": -0.0162, "rho": 0.3234, "theo": 6.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:02:58", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VYM270416P00163000", "bid": 2.95, "bid_size": 2.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.1278, "open_interest": 4.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0298, "vega": 0.4173, "theta": -0.0169, "rho": -0.2855, "theo": 5.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T12:43:45", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "VYM270416C00164000", "bid": 3.9, "bid_size": 1.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.1308, "open_interest": 13.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0297, "vega": 0.4179, "theta": -0.0161, "rho": 0.3077, "theo": 5.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-04T09:42:31", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VYM270416P00164000", "bid": 3.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.127, "open_interest": 2.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0306, "vega": 0.4185, "theta": -0.0167, "rho": -0.2995, "theo": 5.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T13:32:46", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VYM270416C00165000", "bid": 3.1, "bid_size": 11.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.129, "open_interest": 95.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0302, "vega": 0.42, "theta": -0.0161, "rho": 0.2944, "theo": 4.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-05T14:02:01", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VYM270416P00165000", "bid": 3.6, "bid_size": 2.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.1214, "open_interest": 6.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0313, "vega": 0.4171, "theta": -0.0165, "rho": -0.3107, "theo": 5.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:46:21", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VYM270416C00166000", "bid": 2.45, "bid_size": 18.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.1258, "open_interest": 26.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.0304, "vega": 0.4186, "theta": -0.0159, "rho": 0.2774, "theo": 4.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VYM270416P00166000", "bid": 4.1, "bid_size": 2.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.1197, "open_interest": 2.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0318, "vega": 0.4138, "theta": -0.0162, "rho": -0.3229, "theo": 6.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-10-26T11:59:56", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VYM270416C00167000", "bid": 2.4, "bid_size": 1.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.1292, "open_interest": 15.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0304, "vega": 0.4152, "theta": -0.0157, "rho": 0.2603, "theo": 4.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-03T13:33:13", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "VYM270416P00167000", "bid": 4.8, "bid_size": 3.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.1209, "open_interest": 2.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.032, "vega": 0.4062, "theta": -0.0159, "rho": -0.3287, "theo": 7.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-06T12:48:54", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VYM270416C00168000", "bid": 2.1, "bid_size": 15.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.1155, "open_interest": 46.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0301, "vega": 0.4097, "theta": -0.0155, "rho": 0.2455, "theo": 3.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T15:21:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VYM270416P00168000", "bid": 5.4, "bid_size": 5.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.1189, "open_interest": 2.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0319, "vega": 0.3982, "theta": -0.0155, "rho": -0.3392, "theo": 7.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-27T14:49:44", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "VYM270416C00169000", "bid": 1.1, "bid_size": 21.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.1168, "open_interest": 175.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0295, "vega": 0.4025, "theta": -0.0152, "rho": 0.2286, "theo": 3.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:00:25", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "VYM270416P00169000", "bid": 6.2, "bid_size": 6.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.1185, "open_interest": 3.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0316, "vega": 0.386, "theta": -0.0151, "rho": -0.3374, "theo": 8.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-11-06T12:48:54", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "VYM270416C00170000", "bid": 2.6, "bid_size": 6.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.1212, "open_interest": 111.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0287, "vega": 0.3925, "theta": -0.0148, "rho": 0.2144, "theo": 2.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T14:15:48", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "VYM270416P00170000", "bid": 7.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0309, "vega": 0.3724, "theta": -0.0146, "rho": -0.3443, "theo": 8.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VYM270416C00171000", "bid": 0.7, "bid_size": 14.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0278, "vega": 0.3825, "theta": -0.0145, "rho": 0.1987, "theo": 2.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "VYM270416P00171000", "bid": 7.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0301, "vega": 0.359, "theta": -0.014, "rho": -0.3469, "theo": 9.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-01T12:06:17", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "VYM270416C00172000", "bid": 2.0, "bid_size": 2.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.1254, "open_interest": 94.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0267, "vega": 0.3713, "theta": -0.0141, "rho": 0.1858, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:35:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VYM270416P00172000", "bid": 8.2, "bid_size": 5.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.1131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.029, "vega": 0.3399, "theta": -0.0134, "rho": -0.3379, "theo": 10.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-21T14:34:22", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VYM270416C00173000", "bid": 0.4, "bid_size": 9.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0255, "vega": 0.3577, "theta": -0.0137, "rho": 0.1718, "theo": 2.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "VYM270416P00173000", "bid": 9.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0277, "vega": 0.3246, "theta": -0.0128, "rho": -0.3446, "theo": 11.2452, "change": 0.0, "open": 0.0, "high": 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": "VYM270416C00174000", "bid": 0.2, "bid_size": 2.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.1185, "open_interest": 1.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0242, "vega": 0.3456, "theta": -0.0133, "rho": 0.159, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T10:26:45", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "VYM270416P00174000", "bid": 9.8, "bid_size": 6.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0264, "vega": 0.3089, "theta": -0.0121, "rho": -0.3308, "theo": 12.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VYM270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.1202, "open_interest": 39.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.023, "vega": 0.3318, "theta": -0.0129, "rho": 0.1486, "theo": 1.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T15:28:10", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "VYM270416P00175000", "bid": 10.8, "bid_size": 5.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0249, "vega": 0.2878, "theta": -0.0114, "rho": -0.3263, "theo": 12.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VYM270416C00176000", "bid": 0.05, "bid_size": 3.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.1239, "open_interest": 39.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0217, "vega": 0.3187, "theta": -0.0126, "rho": 0.1377, "theo": 1.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-11T14:57:24", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "VYM270416P00176000", "bid": 11.7, "bid_size": 3.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0234, "vega": 0.2718, "theta": -0.0107, "rho": -0.3313, "theo": 13.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VYM270416C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0205, "vega": 0.3066, "theta": -0.0122, "rho": 0.1278, "theo": 1.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "VYM270416P00177000", "bid": 12.6, "bid_size": 6.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.022, "vega": 0.2581, "theta": -0.0099, "rho": -0.3246, "theo": 14.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "VYM270416C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0193, "vega": 0.2934, "theta": -0.0118, "rho": 0.1198, "theo": 1.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "VYM270416P00178000", "bid": 13.5, "bid_size": 2.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0206, "vega": 0.24, "theta": -0.0092, "rho": -0.3064, "theo": 15.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "VYM270416C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0182, "vega": 0.2814, "theta": -0.0115, "rho": 0.1117, "theo": 1.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VYM270416P00179000", "bid": 14.4, "bid_size": 5.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0192, "vega": 0.2226, "theta": -0.0084, "rho": -0.3088, "theo": 16.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-10-27T13:28:15", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VYM270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0172, "vega": 0.2702, "theta": -0.0111, "rho": 0.1041, "theo": 1.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T09:42:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VYM270416P00180000", "bid": 15.6, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.1296, "open_interest": 1.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0178, "vega": 0.2101, "theta": -0.0076, "rho": -0.3104, "theo": 17.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-11-03T13:30:16", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VYM270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0127, "vega": 0.2188, "theta": -0.0096, "rho": 0.0763, "theo": 0.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VYM270416P00185000", "bid": 20.2, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0123, "vega": 0.1505, "theta": -0.004, "rho": -0.2848, "theo": 22.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.28, "last_trade_time": "2026-10-14T15:12:41", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "VYM270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0095, "vega": 0.1783, "theta": -0.0083, "rho": 0.0573, "theo": 0.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VYM270416P00190000", "bid": 25.4, "bid_size": 2.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0084, "vega": 0.1068, "theta": -0.0008, "rho": -0.2683, "theo": 27.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.36, "last_trade_time": "2026-10-14T15:13:47", "percent_change": 0.0, "prev_day_close": 28.1000003814697}], "symbol": "VYM", "security_type": "stock", "exchange_id": 3, "current_price": 163.45, "price_change": 0.73, "price_change_percent": 0.4486, "bid": 163.5, "ask": 164.13, "bid_size": 100, "ask_size": 300, "open": 161.93, "high": 163.63, "low": 161.74, "close": 163.45, "prev_day_close": 162.72, "volume": 808360, "iv30": 14.507, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108442276, "last_trade_time": "2026-11-10T15:59:48", "tick": "down"}, "symbol": "VYM"}