{"timestamp": "2026-11-09 23:46:48", "data": {"options": [{"option": "VYX261120C00002500", "bid": 6.5, "bid_size": 310.0, "ask": 8.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0051, "vega": 0.0005, "theta": -0.0108, "rho": 0.0003, "theo": 7.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-19T10:20:10", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VYX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 703.0, "iv": 5.9523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0104, "rho": -0.0001, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VYX261120C00005000", "bid": 4.2, "bid_size": 378.0, "ask": 5.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0197, "vega": 0.0013, "theta": -0.015, "rho": 0.0008, "theo": 4.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T11:08:47", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VYX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 868.0, "iv": 3.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0187, "vega": 0.0014, "theta": -0.0147, "rho": -0.0001, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 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": "VYX261120C00007500", "bid": 2.2, "bid_size": 759.0, "ask": 3.5, "ask_size": 355.0, "iv": 2.2541, "open_interest": 170.0, "volume": 6.0, "delta": 0.8999, "gamma": 0.0774, "vega": 0.003, "theta": -0.019, "rho": 0.0013, "theo": 2.5047, "change": 0.21, "open": 2.18, "high": 2.51, "low": 1.95, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T15:13:59", "percent_change": 9.13043, "prev_day_close": 2.30000007152557}, {"option": "VYX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 469.0, "iv": 1.7901, "open_interest": 110.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0751, "vega": 0.0031, "theta": -0.0187, "rho": -0.0004, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:06:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VYX261120C00010000", "bid": 0.4, "bid_size": 18.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.7776, "open_interest": 781.0, "volume": 9.0, "delta": 0.487, "gamma": 0.3149, "vega": 0.0068, "theta": -0.0236, "rho": 0.0012, "theo": 0.4472, "change": 0.125, "open": 0.5, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:19:36", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "VYX261120P00010000", "bid": 0.35, "bid_size": 795.0, "ask": 0.85, "ask_size": 250.0, "iv": 0.7737, "open_interest": 4.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.3113, "vega": 0.0068, "theta": -0.0233, "rho": -0.002, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T09:35:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VYX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 353.0, "iv": 1.3209, "open_interest": 3.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.1155, "vega": 0.0045, "theta": -0.0264, "rho": 0.0005, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:43:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VYX261120P00012500", "bid": 2.2, "bid_size": 94.0, "ask": 3.4, "ask_size": 80.0, "iv": 1.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.1149, "vega": 0.0045, "theta": -0.0259, "rho": -0.0039, "theo": 2.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VYX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 826.0, "iv": 2.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0632, "vega": 0.0033, "theta": -0.0257, "rho": 0.0003, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 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": "VYX261120P00015000", "bid": 4.7, "bid_size": 93.0, "ask": 5.9, "ask_size": 80.0, "iv": 1.8554, "open_interest": 1.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0629, "vega": 0.0033, "theta": -0.025, "rho": -0.005, "theo": 5.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T15:39:38", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VYX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 997.0, "iv": 2.8164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0428, "vega": 0.0027, "theta": -0.0246, "rho": 0.0002, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 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": "VYX261120P00017500", "bid": 7.1, "bid_size": 94.0, "ask": 8.5, "ask_size": 80.0, "iv": 2.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0427, "vega": 0.0027, "theta": -0.0237, "rho": -0.0058, "theo": 7.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "VYX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 991.0, "iv": 3.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0322, "vega": 0.0023, "theta": -0.0236, "rho": 0.0002, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VYX261120P00020000", "bid": 9.6, "bid_size": 94.0, "ask": 11.0, "ask_size": 80.0, "iv": 2.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0322, "vega": 0.0023, "theta": -0.0225, "rho": -0.0064, "theo": 10.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VYX261218C00002500", "bid": 6.5, "bid_size": 101.0, "ask": 8.4, "ask_size": 87.0, "iv": 2.5679, "open_interest": 86.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0015, "rho": 0.0005, "theo": 7.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-22T13:44:12", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VYX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 214.0, "iv": 2.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0016, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "VYX261218C00005000", "bid": 4.2, "bid_size": 78.0, "ask": 5.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.019, "vega": 0.0021, "theta": -0.0035, "rho": 0.0024, "theo": 4.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-02T10:43:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VYX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 331.0, "iv": 1.8657, "open_interest": 98.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0174, "vega": 0.0023, "theta": -0.0036, "rho": -0.0004, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:16:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VYX261218C00007500", "bid": 2.5, "bid_size": 193.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.8545, "open_interest": 3014.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0782, "vega": 0.0068, "theta": -0.0074, "rho": 0.0046, "theo": 2.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T14:23:51", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "VYX261218P00007500", "bid": 0.1, "bid_size": 929.0, "ask": 0.2, "ask_size": 54.0, "iv": 0.771, "open_interest": 478.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0763, "vega": 0.0069, "theta": -0.0075, "rho": -0.0016, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:23:57", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VYX261218C00010000", "bid": 0.8, "bid_size": 39.0, "ask": 0.9, "ask_size": 22.0, "iv": 0.7069, "open_interest": 24054.0, "volume": 255.0, "delta": 0.5219, "gamma": 0.1756, "vega": 0.0128, "theta": -0.0115, "rho": 0.0041, "theo": 0.8377, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:27:03", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "VYX261218P00010000", "bid": 0.8, "bid_size": 156.0, "ask": 1.05, "ask_size": 243.0, "iv": 0.6678, "open_interest": 219.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.1746, "vega": 0.0128, "theta": -0.0114, "rho": -0.0061, "theo": 0.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:45:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VYX261218C00012500", "bid": 0.15, "bid_size": 15.0, "ask": 0.3, "ask_size": 448.0, "iv": 0.7314, "open_interest": 26326.0, "volume": 38.0, "delta": 0.2105, "gamma": 0.1147, "vega": 0.0093, "theta": -0.0092, "rho": 0.0018, "theo": 0.2616, "change": -0.05, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "VYX261218P00012500", "bid": 2.3, "bid_size": 321.0, "ask": 3.5, "ask_size": 266.0, "iv": 0.7965, "open_interest": 6.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.115, "vega": 0.0093, "theta": -0.0089, "rho": -0.01, "theo": 2.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-06-15T12:24:11", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VYX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1540.0, "iv": 1.1183, "open_interest": 5183.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0595, "vega": 0.0055, "theta": -0.0061, "rho": 0.0009, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T13:03:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VYX261218P00015000", "bid": 4.7, "bid_size": 142.0, "ask": 5.9, "ask_size": 80.0, "iv": 1.0102, "open_interest": 2.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0607, "vega": 0.0055, "theta": -0.0057, "rho": -0.0107, "theo": 5.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-10-16T15:40:22", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VYX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.9467, "open_interest": 20016.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0334, "vega": 0.0034, "theta": -0.0042, "rho": 0.0005, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:41:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VYX261218P00017500", "bid": 7.0, "bid_size": 136.0, "ask": 8.5, "ask_size": 87.0, "iv": 1.1792, "open_interest": 1.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0351, "vega": 0.0034, "theta": -0.0036, "rho": -0.0099, "theo": 7.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-16T15:40:58", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VYX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1607.0, "iv": 1.3693, "open_interest": 763.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0204, "vega": 0.0023, "theta": -0.0029, "rho": 0.0003, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:56:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VYX261218P00020000", "bid": 9.5, "bid_size": 79.0, "ask": 11.0, "ask_size": 80.0, "iv": 1.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0227, "vega": 0.0021, "theta": -0.0023, "rho": -0.0087, "theo": 10.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-16T15:43:04", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "VYX270115C00002500", "bid": 6.5, "bid_size": 70.0, "ask": 8.6, "ask_size": 57.0, "iv": 2.3334, "open_interest": 15.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0003, "rho": 0.0015, "theo": 7.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T12:03:04", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VYX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 721.0, "iv": 2.1541, "open_interest": 5.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0009, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T14:01:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VYX270115C00005000", "bid": 4.2, "bid_size": 443.0, "ask": 5.6, "ask_size": 411.0, "iv": 0.7094, "open_interest": 140.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.019, "vega": 0.0032, "theta": -0.002, "rho": 0.0054, "theo": 4.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T11:48:35", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VYX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 586.0, "iv": 1.0886, "open_interest": 3.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0182, "vega": 0.0033, "theta": -0.0024, "rho": -0.0007, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:49:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VYX270115C00007500", "bid": 2.6, "bid_size": 396.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.7328, "open_interest": 447.0, "volume": 5.0, "delta": 0.8429, "gamma": 0.0736, "vega": 0.01, "theta": -0.0054, "rho": 0.0092, "theo": 2.6984, "change": 0.085, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T15:42:19", "percent_change": 3.11927, "prev_day_close": 2.72500002384186}, {"option": "VYX270115P00007500", "bid": 0.15, "bid_size": 1448.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.6828, "open_interest": 111.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0733, "vega": 0.01, "theta": -0.0056, "rho": -0.0031, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:40:31", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "VYX270115C00010000", "bid": 1.05, "bid_size": 40.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.6911, "open_interest": 2693.0, "volume": 8.0, "delta": 0.5448, "gamma": 0.1372, "vega": 0.0167, "theta": -0.0083, "rho": 0.0079, "theo": 1.0976, "change": -0.125, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:08:03", "percent_change": -10.6383, "prev_day_close": 1.17500001192093}, {"option": "VYX270115P00010000", "bid": 1.05, "bid_size": 38.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.6431, "open_interest": 426.0, "volume": 9.0, "delta": -0.4515, "gamma": 0.1381, "vega": 0.0167, "theta": -0.0084, "rho": -0.009, "theo": 1.1779, "change": 0.065, "open": 1.35, "high": 1.35, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T11:31:55", "percent_change": 5.09804, "prev_day_close": 1.27500003576279}, {"option": "VYX270115C00012500", "bid": 0.35, "bid_size": 6.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.6878, "open_interest": 4196.0, "volume": 27.0, "delta": 0.2665, "gamma": 0.1105, "vega": 0.0139, "theta": -0.0071, "rho": 0.0042, "theo": 0.4103, "change": -0.05, "open": 0.32, "high": 0.45, "low": 0.32, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:14:52", "percent_change": -10.0, "prev_day_close": 0.500000014901161}, {"option": "VYX270115P00012500", "bid": 2.5, "bid_size": 402.0, "ask": 3.6, "ask_size": 477.0, "iv": 0.7462, "open_interest": 123.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.1128, "vega": 0.0138, "theta": -0.007, "rho": -0.0136, "theo": 2.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-05T10:56:12", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VYX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 898.0, "iv": 0.9351, "open_interest": 1122.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.066, "vega": 0.0089, "theta": -0.0048, "rho": 0.002, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:33:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYX270115P00015000", "bid": 4.7, "bid_size": 151.0, "ask": 5.9, "ask_size": 117.0, "iv": 0.8122, "open_interest": 2.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0696, "vega": 0.0085, "theta": -0.0045, "rho": -0.014, "theo": 5.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T15:45:18", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "VYX270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1229.0, "iv": 1.1365, "open_interest": 135.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0381, "vega": 0.0054, "theta": -0.0031, "rho": 0.0011, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:02:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYX270115P00017500", "bid": 7.0, "bid_size": 174.0, "ask": 8.5, "ask_size": 119.0, "iv": 0.9528, "open_interest": 1.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0428, "vega": 0.0046, "theta": -0.0026, "rho": -0.0116, "theo": 7.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T15:45:55", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VYX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1565.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0227, "vega": 0.0034, "theta": -0.002, "rho": 0.0006, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VYX270115P00020000", "bid": 9.4, "bid_size": 175.0, "ask": 11.1, "ask_size": 118.0, "iv": 1.1141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0276, "vega": 0.002, "theta": -0.0014, "rho": -0.006, "theo": 10.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "VYX270416C00002500", "bid": 6.5, "bid_size": 45.0, "ask": 8.6, "ask_size": 38.0, "iv": 1.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0061, "vega": 0.0027, "theta": -0.0001, "rho": 0.0053, "theo": 7.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-09-16T15:32:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VYX270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0054, "vega": 0.0028, "theta": -0.0011, "rho": -0.001, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VYX270416C00005000", "bid": 4.4, "bid_size": 135.0, "ask": 5.6, "ask_size": 96.0, "iv": 0.7181, "open_interest": 31.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0238, "vega": 0.0088, "theta": -0.0018, "rho": 0.0138, "theo": 5.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T12:31:30", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VYX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 801.0, "iv": 1.0422, "open_interest": 214.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0232, "vega": 0.0088, "theta": -0.0024, "rho": -0.0037, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:36:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VYX270416C00007500", "bid": 3.0, "bid_size": 298.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.799, "open_interest": 145.0, "volume": 6.0, "delta": 0.7911, "gamma": 0.0583, "vega": 0.0182, "theta": -0.0038, "rho": 0.0191, "theo": 3.1366, "change": 0.15, "open": 3.0, "high": 3.2, "low": 3.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:07:45", "percent_change": 4.91803, "prev_day_close": 3.04999995231628}, {"option": "VYX270416P00007500", "bid": 0.5, "bid_size": 1541.0, "ask": 1.05, "ask_size": 1049.0, "iv": 0.78, "open_interest": 1018.0, "volume": 3.0, "delta": -0.2017, "gamma": 0.0586, "vega": 0.0183, "theta": -0.0042, "rho": -0.0103, "theo": 0.6967, "change": -0.09, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T09:46:00", "percent_change": -12.8571, "prev_day_close": 0.700000017881394}, {"option": "VYX270416C00010000", "bid": 1.5, "bid_size": 699.0, "ask": 2.1, "ask_size": 654.0, "iv": 0.7077, "open_interest": 522.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0855, "vega": 0.0251, "theta": -0.0052, "rho": 0.0172, "theo": 1.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:59:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VYX270416P00010000", "bid": 1.55, "bid_size": 800.0, "ask": 2.2, "ask_size": 612.0, "iv": 0.7293, "open_interest": 53.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0872, "vega": 0.0251, "theta": -0.0053, "rho": -0.0205, "theo": 1.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:50:23", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "VYX270416C00012500", "bid": 0.8, "bid_size": 571.0, "ask": 1.25, "ask_size": 1266.0, "iv": 0.7077, "open_interest": 229.0, "volume": 5.0, "delta": 0.399, "gamma": 0.0834, "vega": 0.0249, "theta": -0.0054, "rho": 0.0126, "theo": 1.0126, "change": -0.375, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:32", "percent_change": -29.4118, "prev_day_close": 1.27499997615814}, {"option": "VYX270416P00012500", "bid": 2.8, "bid_size": 253.0, "ask": 4.0, "ask_size": 231.0, "iv": 0.6604, "open_interest": 3.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0868, "vega": 0.0248, "theta": -0.0053, "rho": -0.0291, "theo": 3.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-10-16T15:46:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VYX270416C00015000", "bid": 0.3, "bid_size": 759.0, "ask": 0.95, "ask_size": 1232.0, "iv": 0.729, "open_interest": 45.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.069, "vega": 0.0216, "theta": -0.0049, "rho": 0.0089, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:33:54", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "VYX270416P00015000", "bid": 4.9, "bid_size": 265.0, "ask": 6.1, "ask_size": 194.0, "iv": 0.6803, "open_interest": 1.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0739, "vega": 0.021, "theta": -0.0046, "rho": -0.0335, "theo": 5.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T15:49:51", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VYX270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 486.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0549, "vega": 0.018, "theta": -0.0043, "rho": 0.0065, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 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": "VYX270416P00017500", "bid": 6.9, "bid_size": 75.0, "ask": 9.1, "ask_size": 80.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0611, "vega": 0.0167, "theta": -0.0037, "rho": -0.0337, "theo": 7.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VYX270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 498.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0438, "vega": 0.015, "theta": -0.0037, "rho": 0.0049, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VYX270416P00020000", "bid": 9.3, "bid_size": 75.0, "ask": 11.5, "ask_size": 80.0, "iv": 0.8915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0511, "vega": 0.0129, "theta": -0.0029, "rho": -0.0316, "theo": 10.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "VYX270617C00002500", "bid": 6.1, "bid_size": 62.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0073, "vega": 0.0062, "theta": -0.0006, "rho": 0.0084, "theo": 7.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "VYX270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.007, "vega": 0.0062, "theta": -0.0021, "rho": -0.0036, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VYX270617C00005000", "bid": 4.3, "bid_size": 147.0, "ask": 5.9, "ask_size": 68.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0226, "vega": 0.0132, "theta": -0.0018, "rho": 0.0186, "theo": 5.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VYX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 0.8929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0226, "vega": 0.0131, "theta": -0.0028, "rho": -0.0079, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VYX270617C00007500", "bid": 2.2, "bid_size": 153.0, "ask": 4.8, "ask_size": 80.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0526, "vega": 0.0218, "theta": -0.0028, "rho": 0.0266, "theo": 3.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "VYX270617P00007500", "bid": 0.5, "bid_size": 582.0, "ask": 1.45, "ask_size": 357.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0535, "vega": 0.0219, "theta": -0.0033, "rho": -0.015, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 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": "VYX270617C00010000", "bid": 1.7, "bid_size": 246.0, "ask": 2.65, "ask_size": 43.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0872, "vega": 0.0295, "theta": -0.0035, "rho": 0.0249, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VYX270617P00010000", "bid": 1.7, "bid_size": 579.0, "ask": 3.7, "ask_size": 535.0, "iv": 0.9192, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0905, "vega": 0.0296, "theta": -0.0036, "rho": -0.0271, "theo": 1.6816, "change": 0.0, "open": 0.0, "high": 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": "VYX270617C00012500", "bid": 0.85, "bid_size": 300.0, "ask": 1.8, "ask_size": 212.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0816, "vega": 0.0298, "theta": -0.0039, "rho": 0.0182, "theo": 1.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "VYX270617P00012500", "bid": 3.2, "bid_size": 74.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.087, "vega": 0.0294, "theta": -0.0037, "rho": -0.0379, "theo": 3.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "VYX270617C00015000", "bid": 0.5, "bid_size": 326.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.066, "vega": 0.0275, "theta": -0.0042, "rho": 0.0141, "theo": 0.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VYX270617P00015000", "bid": 4.6, "bid_size": 111.0, "ask": 7.2, "ask_size": 133.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0723, "vega": 0.0264, "theta": -0.0036, "rho": -0.0441, "theo": 5.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VYX270617C00017500", "bid": 0.15, "bid_size": 1534.0, "ask": 1.1, "ask_size": 594.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0548, "vega": 0.0254, "theta": -0.0043, "rho": 0.0117, "theo": 0.7506, "change": 0.0, "open": 0.0, "high": 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": "VYX270617P00017500", "bid": 7.2, "bid_size": 75.0, "ask": 9.0, "ask_size": 80.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0616, "vega": 0.0238, "theta": -0.0034, "rho": -0.0478, "theo": 8.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VYX270617C00020000", "bid": 0.1, "bid_size": 1534.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0472, "vega": 0.0238, "theta": -0.0044, "rho": 0.0102, "theo": 0.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VYX270617P00020000", "bid": 9.7, "bid_size": 75.0, "ask": 11.1, "ask_size": 80.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0543, "vega": 0.0216, "theta": -0.0031, "rho": -0.0499, "theo": 10.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VYX271217C00002500", "bid": 6.1, "bid_size": 104.0, "ask": 9.0, "ask_size": 45.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0075, "vega": 0.0081, "theta": -0.0002, "rho": 0.0144, "theo": 7.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-29T12:38:28", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VYX271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2238.0, "iv": 2.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0069, "vega": 0.0081, "theta": -0.001, "rho": -0.006, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VYX271217C00005000", "bid": 3.7, "bid_size": 159.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.5241, "open_interest": 2.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0205, "vega": 0.0191, "theta": -0.0014, "rho": 0.0289, "theo": 5.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:20:57", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "VYX271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 743.0, "iv": 1.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0204, "vega": 0.0191, "theta": -0.002, "rho": -0.0172, "theo": 0.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VYX271217C00007500", "bid": 2.35, "bid_size": 247.0, "ask": 5.2, "ask_size": 213.0, "iv": 0.6488, "open_interest": 26.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0355, "vega": 0.03, "theta": -0.0024, "rho": 0.0364, "theo": 4.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:17:31", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VYX271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 319.0, "iv": 0.8046, "open_interest": 2.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0366, "vega": 0.0302, "theta": -0.0028, "rho": -0.0335, "theo": 1.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T10:04:24", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VYX271217C00010000", "bid": 2.9, "bid_size": 5.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.7589, "open_interest": 385.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0467, "vega": 0.0374, "theta": -0.003, "rho": 0.037, "theo": 3.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-05T14:06:32", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "VYX271217P00010000", "bid": 1.25, "bid_size": 229.0, "ask": 4.1, "ask_size": 143.0, "iv": 0.6957, "open_interest": 3.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0494, "vega": 0.0376, "theta": -0.0033, "rho": -0.0515, "theo": 2.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:07:19", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "VYX271217C00012500", "bid": 2.1, "bid_size": 5.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.7399, "open_interest": 142.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0517, "vega": 0.0405, "theta": -0.0034, "rho": 0.0338, "theo": 2.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:24:02", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "VYX271217P00012500", "bid": 3.0, "bid_size": 74.0, "ask": 5.8, "ask_size": 80.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0565, "vega": 0.0404, "theta": -0.0034, "rho": -0.0672, "theo": 4.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VYX271217C00015000", "bid": 0.35, "bid_size": 1029.0, "ask": 3.5, "ask_size": 657.0, "iv": 0.7778, "open_interest": 95.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.052, "vega": 0.0405, "theta": -0.0034, "rho": 0.0296, "theo": 1.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T09:32:38", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "VYX271217P00015000", "bid": 5.0, "bid_size": 200.0, "ask": 7.6, "ask_size": 167.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.059, "vega": 0.0395, "theta": -0.0032, "rho": -0.0774, "theo": 6.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VYX271217C00017500", "bid": 0.95, "bid_size": 188.0, "ask": 1.45, "ask_size": 395.0, "iv": 0.6928, "open_interest": 30.0, "volume": 165.0, "delta": 0.3688, "gamma": 0.0495, "vega": 0.0387, "theta": -0.0033, "rho": 0.0254, "theo": 1.3006, "change": -0.025, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:18:33", "percent_change": -1.96079, "prev_day_close": 1.27500003576279}, {"option": "VYX271217P00017500", "bid": 7.1, "bid_size": 205.0, "ask": 9.7, "ask_size": 156.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.059, "vega": 0.0363, "theta": -0.003, "rho": -0.0825, "theo": 8.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VYX271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1110.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.046, "vega": 0.0362, "theta": -0.0031, "rho": 0.0218, "theo": 1.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VYX271217P00020000", "bid": 9.3, "bid_size": 204.0, "ask": 11.9, "ask_size": 145.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0578, "vega": 0.032, "theta": -0.0026, "rho": -0.0829, "theo": 10.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VYX280121C00002500", "bid": 5.9, "bid_size": 134.0, "ask": 9.2, "ask_size": 80.0, "iv": 0.9166, "open_interest": 3.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0076, "vega": 0.0093, "theta": -0.0004, "rho": 0.0139, "theo": 7.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T15:50:55", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VYX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2341.0, "iv": 2.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0068, "vega": 0.0093, "theta": -0.0012, "rho": -0.0081, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VYX280121C00005000", "bid": 3.8, "bid_size": 134.0, "ask": 7.0, "ask_size": 80.0, "iv": 0.672, "open_interest": 1.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0196, "vega": 0.0204, "theta": -0.0015, "rho": 0.0282, "theo": 5.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-21T15:04:45", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "VYX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 837.0, "iv": 1.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0192, "vega": 0.0204, "theta": -0.002, "rho": -0.0204, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VYX280121C00007500", "bid": 2.7, "bid_size": 122.0, "ask": 5.7, "ask_size": 122.0, "iv": 0.7615, "open_interest": 21.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0336, "vega": 0.0311, "theta": -0.0023, "rho": 0.0367, "theo": 4.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:32:32", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "VYX280121P00007500", "bid": 0.05, "bid_size": 1774.0, "ask": 3.5, "ask_size": 643.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0344, "vega": 0.0312, "theta": -0.0027, "rho": -0.0372, "theo": 1.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "VYX280121C00010000", "bid": 1.7, "bid_size": 106.0, "ask": 4.7, "ask_size": 246.0, "iv": 0.7557, "open_interest": 13.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0449, "vega": 0.0387, "theta": -0.0029, "rho": 0.0386, "theo": 3.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T14:13:25", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VYX280121P00010000", "bid": 1.4, "bid_size": 261.0, "ask": 4.4, "ask_size": 158.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0475, "vega": 0.0389, "theta": -0.0031, "rho": -0.0558, "theo": 2.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:33:40", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VYX280121C00012500", "bid": 0.6, "bid_size": 456.0, "ask": 4.0, "ask_size": 384.0, "iv": 0.7111, "open_interest": 500.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.0506, "vega": 0.0421, "theta": -0.0031, "rho": 0.0359, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:06:08", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VYX280121P00012500", "bid": 2.75, "bid_size": 107.0, "ask": 5.9, "ask_size": 80.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0555, "vega": 0.042, "theta": -0.0032, "rho": -0.0722, "theo": 4.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "VYX280121C00015000", "bid": 0.05, "bid_size": 1534.0, "ask": 3.7, "ask_size": 313.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0513, "vega": 0.0421, "theta": -0.0031, "rho": 0.0317, "theo": 1.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "VYX280121P00015000", "bid": 4.6, "bid_size": 114.0, "ask": 7.7, "ask_size": 80.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0587, "vega": 0.0412, "theta": -0.0031, "rho": -0.0836, "theo": 6.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VYX280121C00017500", "bid": 0.05, "bid_size": 1534.0, "ask": 3.4, "ask_size": 311.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.0491, "vega": 0.0403, "theta": -0.003, "rho": 0.0274, "theo": 1.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VYX280121P00017500", "bid": 6.9, "bid_size": 109.0, "ask": 9.8, "ask_size": 80.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0591, "vega": 0.0379, "theta": -0.0028, "rho": -0.0892, "theo": 8.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VYX280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1460.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0456, "vega": 0.0377, "theta": -0.0029, "rho": 0.0236, "theo": 1.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VYX280121P00020000", "bid": 9.2, "bid_size": 107.0, "ask": 12.1, "ask_size": 80.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.058, "vega": 0.0332, "theta": -0.0025, "rho": -0.0878, "theo": 10.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "VYX290119C00002500", "bid": 6.0, "bid_size": 16.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.8227, "open_interest": 2.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0074, "vega": 0.0133, "theta": -0.0001, "rho": 0.0195, "theo": 7.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-05T10:21:51", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "VYX290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.006, "vega": 0.0134, "theta": -0.0008, "rho": -0.0189, "theo": 0.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VYX290119C00005000", "bid": 4.3, "bid_size": 15.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.7216, "open_interest": 2.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0159, "vega": 0.0272, "theta": -0.0008, "rho": 0.0389, "theo": 6.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-25T13:26:24", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VYX290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 86.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0152, "vega": 0.0272, "theta": -0.0014, "rho": -0.0425, "theo": 1.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VYX290119C00007500", "bid": 3.5, "bid_size": 35.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0247, "vega": 0.0393, "theta": -0.0013, "rho": 0.0516, "theo": 4.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VYX290119P00007500", "bid": 0.4, "bid_size": 177.0, "ask": 4.1, "ask_size": 154.0, "iv": 0.7452, "open_interest": 6.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0256, "vega": 0.0396, "theta": -0.0017, "rho": -0.0699, "theo": 2.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T15:35:52", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VYX290119C00010000", "bid": 3.5, "bid_size": 112.0, "ask": 6.5, "ask_size": 311.0, "iv": 0.9378, "open_interest": 39.0, "volume": 6.0, "delta": 0.6906, "gamma": 0.0322, "vega": 0.0482, "theta": -0.0017, "rho": 0.0576, "theo": 3.9077, "change": -0.4, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:25:57", "percent_change": -9.7561, "prev_day_close": 4.10000002384186}, {"option": "VYX290119P00010000", "bid": 2.0, "bid_size": 233.0, "ask": 5.2, "ask_size": 109.0, "iv": 0.7083, "open_interest": 16.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0355, "vega": 0.0487, "theta": -0.0019, "rho": -0.0975, "theo": 3.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-05T10:12:42", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VYX290119C00012500", "bid": 1.4, "bid_size": 162.0, "ask": 4.8, "ask_size": 249.0, "iv": 0.6684, "open_interest": 4.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0375, "vega": 0.0536, "theta": -0.0019, "rho": 0.0584, "theo": 3.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:07:19", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "VYX290119P00012500", "bid": 3.3, "bid_size": 26.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.6216, "open_interest": 1.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0439, "vega": 0.0538, "theta": -0.002, "rho": -0.1212, "theo": 5.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-11-04T15:44:38", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "VYX290119C00015000", "bid": 0.75, "bid_size": 33.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.6468, "open_interest": 4.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0403, "vega": 0.056, "theta": -0.002, "rho": 0.0559, "theo": 2.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:10:05", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "VYX290119P00015000", "bid": 5.1, "bid_size": 53.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.6, "open_interest": 39.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0504, "vega": 0.055, "theta": -0.002, "rho": -0.1382, "theo": 6.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:42:08", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VYX290119C00017500", "bid": 0.45, "bid_size": 35.0, "ask": 4.2, "ask_size": 124.0, "iv": 0.6908, "open_interest": 3.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.0412, "vega": 0.056, "theta": -0.002, "rho": 0.0519, "theo": 1.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T12:22:10", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "VYX290119P00017500", "bid": 7.2, "bid_size": 18.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0554, "vega": 0.0528, "theta": -0.0019, "rho": -0.1468, "theo": 8.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VYX290119C00020000", "bid": 0.35, "bid_size": 42.0, "ask": 4.2, "ask_size": 125.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0407, "vega": 0.0546, "theta": -0.0019, "rho": 0.0473, "theo": 1.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "VYX290119P00020000", "bid": 9.6, "bid_size": 13.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0592, "vega": 0.0482, "theta": -0.0017, "rho": -0.1459, "theo": 10.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}], "symbol": "VYX", "security_type": "stock", "exchange_id": 3, "current_price": 9.89, "price_change": 0.14, "price_change_percent": 1.4359, "bid": 9.83, "ask": 10.28, "bid_size": 100, "ask_size": 400, "open": 9.77, "high": 10.085, "low": 9.38, "close": 9.89, "prev_day_close": 9.75, "volume": 3630340, "iv30": 70.543, "iv30_change": 1.021, "iv30_change_percent": 1.4686, "seqno": 10406358852, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "VYX"}