{"timestamp": "2026-11-10 02:46:49", "data": {"options": [{"option": "VZ261113C00021000", "bid": 24.75, "bid_size": 291.0, "ask": 25.45, "ask_size": 59.0, "iv": 0.0, "open_interest": 38.0, "volume": 66.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0034, "theo": 25.1206, "change": 0.37, "open": 24.77, "high": 25.25, "low": 24.77, "tick": "up", "last_trade_price": 25.17, "last_trade_time": "2026-11-09T15:15:41", "percent_change": 1.49193, "prev_day_close": 24.8000001907349}, {"option": "VZ261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 3.1008, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T14:41:44", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "VZ261113C00022000", "bid": 23.6, "bid_size": 263.0, "ask": 24.45, "ask_size": 61.0, "iv": 0.0, "open_interest": 42.0, "volume": 38.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 24.1213, "change": 0.555, "open": 23.77, "high": 24.23, "low": 23.77, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-11-09T14:49:31", "percent_change": 2.35419, "prev_day_close": 23.5749998092651}, {"option": "VZ261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 5.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00023000", "bid": 22.55, "bid_size": 321.0, "ask": 23.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 65.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 23.1221, "change": 0.24, "open": 22.77, "high": 23.2, "low": 22.76, "tick": "up", "last_trade_price": 23.14, "last_trade_time": "2026-11-09T15:18:17", "percent_change": 1.04804, "prev_day_close": 22.8999996185303}, {"option": "VZ261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 5.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00024000", "bid": 21.65, "bid_size": 233.0, "ask": 22.45, "ask_size": 45.0, "iv": 0.0, "open_interest": 17.0, "volume": 63.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0039, "theo": 22.1228, "change": 0.27, "open": 21.94, "high": 22.23, "low": 21.83, "tick": "down", "last_trade_price": 22.17, "last_trade_time": "2026-11-09T15:21:23", "percent_change": 1.23288, "prev_day_close": 21.8999996185303}, {"option": "VZ261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 5.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00025000", "bid": 20.7, "bid_size": 201.0, "ask": 21.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 42.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 21.1236, "change": 0.115, "open": 20.72, "high": 21.19, "low": 20.7, "tick": "no_change", "last_trade_price": 21.19, "last_trade_time": "2026-11-09T15:23:18", "percent_change": 0.545671, "prev_day_close": 21.0749998092651}, {"option": "VZ261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 5.0342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00026000", "bid": 19.75, "bid_size": 306.0, "ask": 20.45, "ask_size": 60.0, "iv": 0.0, "open_interest": 22.0, "volume": 69.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0043, "theo": 20.1243, "change": 0.34, "open": 19.77, "high": 20.25, "low": 19.75, "tick": "down", "last_trade_price": 20.19, "last_trade_time": "2026-11-09T15:25:11", "percent_change": 1.71284, "prev_day_close": 19.8500003814697}, {"option": "VZ261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 4.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00027000", "bid": 18.8, "bid_size": 67.0, "ask": 19.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 58.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 19.1251, "change": 0.36, "open": 18.78, "high": 19.21, "low": 18.78, "tick": "down", "last_trade_price": 19.01, "last_trade_time": "2026-11-09T15:30:41", "percent_change": 1.9303, "prev_day_close": 18.6499996185303}, {"option": "VZ261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 4.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00028000", "bid": 17.75, "bid_size": 209.0, "ask": 18.65, "ask_size": 126.0, "iv": 2.3778, "open_interest": 26.0, "volume": 69.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 18.1258, "change": 0.375, "open": 17.72, "high": 18.12, "low": 17.72, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-09T12:54:37", "percent_change": 2.12164, "prev_day_close": 17.6750001907349}, {"option": "VZ261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 4.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00029000", "bid": 16.55, "bid_size": 352.0, "ask": 17.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 33.0, "volume": 124.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 17.1266, "change": 0.48, "open": 16.77, "high": 17.15, "low": 16.77, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-11-09T12:56:07", "percent_change": 2.88288, "prev_day_close": 16.6500005722046}, {"option": "VZ261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 4.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00030000", "bid": 14.85, "bid_size": 379.0, "ask": 17.2, "ask_size": 127.0, "iv": 0.0, "open_interest": 44.0, "volume": 106.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 16.1273, "change": 0.475, "open": 15.78, "high": 16.17, "low": 15.78, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-11-09T13:03:21", "percent_change": 3.0303, "prev_day_close": 15.6750001907349}, {"option": "VZ261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.8235, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:17:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00031000", "bid": 13.85, "bid_size": 408.0, "ask": 16.35, "ask_size": 132.0, "iv": 0.0, "open_interest": 33.0, "volume": 21.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0051, "theo": 15.1281, "change": 0.615, "open": 14.73, "high": 15.24, "low": 14.72, "tick": "no_change", "last_trade_price": 15.24, "last_trade_time": "2026-11-09T13:30:10", "percent_change": 4.20513, "prev_day_close": 14.625}, {"option": "VZ261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00032000", "bid": 12.85, "bid_size": 398.0, "ask": 15.35, "ask_size": 49.0, "iv": 0.0, "open_interest": 10.0, "volume": 17.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 14.1289, "change": 0.7, "open": 13.83, "high": 14.3, "low": 13.8, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T13:42:33", "percent_change": 5.14706, "prev_day_close": 13.5999999046326}, {"option": "VZ261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 3.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00033000", "bid": 12.7, "bid_size": 295.0, "ask": 13.45, "ask_size": 71.0, "iv": 0.0, "open_interest": 5.0, "volume": 14.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 13.1297, "change": 0.28, "open": 12.73, "high": 13.13, "low": 12.73, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-11-09T12:57:14", "percent_change": 2.1875, "prev_day_close": 12.8000001907349}, {"option": "VZ261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 3.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00034000", "bid": 10.85, "bid_size": 317.0, "ask": 13.35, "ask_size": 73.0, "iv": 0.0, "open_interest": 5.0, "volume": 22.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0056, "theo": 12.1305, "change": 0.435, "open": 11.78, "high": 12.08, "low": 11.77, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-11-09T12:56:37", "percent_change": 3.74194, "prev_day_close": 11.625}, {"option": "VZ261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 149.0, "iv": 2.6742, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:35:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00035000", "bid": 10.55, "bid_size": 288.0, "ask": 11.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 16.0, "volume": 23.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0057, "theo": 11.1314, "change": 0.5, "open": 10.76, "high": 11.1, "low": 10.76, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T11:22:27", "percent_change": 4.71698, "prev_day_close": 10.5999999046326}, {"option": "VZ261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 162.0, "iv": 2.1433, "open_interest": 18.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:16:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00036000", "bid": 8.85, "bid_size": 270.0, "ask": 11.35, "ask_size": 45.0, "iv": 0.0, "open_interest": 13.0, "volume": 24.0, "delta": 0.9992, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0059, "theo": 10.1324, "change": 0.43, "open": 9.81, "high": 10.08, "low": 9.81, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-09T12:55:34", "percent_change": 4.45596, "prev_day_close": 9.64999961853027}, {"option": "VZ261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 1.8499, "open_interest": 9.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:41:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261113C00037000", "bid": 8.65, "bid_size": 245.0, "ask": 9.75, "ask_size": 62.0, "iv": 1.1571, "open_interest": 21.0, "volume": 18.0, "delta": 0.9988, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0061, "theo": 9.1334, "change": 0.205, "open": 8.73, "high": 9.08, "low": 8.73, "tick": "no_change", "last_trade_price": 9.08, "last_trade_time": "2026-11-09T12:55:28", "percent_change": 2.30986, "prev_day_close": 8.87500023841858}, {"option": "VZ261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 0.8101, "open_interest": 29.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:36:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VZ261113C00038000", "bid": 7.65, "bid_size": 198.0, "ask": 8.45, "ask_size": 55.0, "iv": 0.0, "open_interest": 28.0, "volume": 15.0, "delta": 0.9982, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0003, "rho": 0.0062, "theo": 8.1346, "change": 0.165, "open": 7.78, "high": 8.05, "low": 7.78, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-11-09T10:56:52", "percent_change": 2.10863, "prev_day_close": 7.82500004768372}, {"option": "VZ261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 0.7211, "open_interest": 71.0, "volume": 10.0, "delta": -0.0018, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:31:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "VZ261113C00039000", "bid": 6.5, "bid_size": 287.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 11.0, "volume": 3.0, "delta": 0.9973, "gamma": 0.003, "vega": 0.0004, "theta": -0.0009, "rho": 0.0064, "theo": 7.136, "change": 0.05, "open": 6.96, "high": 7.1, "low": 6.96, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T12:58:06", "percent_change": 0.709217, "prev_day_close": 7.05000019073486}, {"option": "VZ261113P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 0.6336, "open_interest": 159.0, "volume": 10.0, "delta": -0.0027, "gamma": 0.003, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:31:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "VZ261113C00039500", "bid": 5.9, "bid_size": 338.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9965, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0014, "rho": 0.0065, "theo": 6.6369, "change": 0.125, "open": 6.55, "high": 6.55, "low": 6.47, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T11:49:56", "percent_change": 1.96078, "prev_day_close": 6.375}, {"option": "VZ261113P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 416.0, "iv": 1.5024, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:33:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VZ261113C00040000", "bid": 5.6, "bid_size": 199.0, "ask": 6.55, "ask_size": 34.0, "iv": 0.0, "open_interest": 18.0, "volume": 13.0, "delta": 0.9955, "gamma": 0.0051, "vega": 0.0006, "theta": -0.0019, "rho": 0.0065, "theo": 6.138, "change": 0.195, "open": 5.85, "high": 6.15, "low": 5.85, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-09T11:49:56", "percent_change": 3.34764, "prev_day_close": 5.82500004768372}, {"option": "VZ261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5952, "open_interest": 253.0, "volume": 2.0, "delta": -0.0045, "gamma": 0.0051, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0034, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:06:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "VZ261113C00040500", "bid": 5.3, "bid_size": 148.0, "ask": 6.9, "ask_size": 43.0, "iv": 1.2392, "open_interest": 0.0, "volume": 16.0, "delta": 0.9942, "gamma": 0.0069, "vega": 0.0008, "theta": -0.0026, "rho": 0.0066, "theo": 5.6392, "change": 0.695, "open": 5.43, "high": 5.82, "low": 5.43, "tick": "no_change", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T13:43:46", "percent_change": 13.561, "prev_day_close": 5.125}, {"option": "VZ261113P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 455.0, "iv": 0.9848, "open_interest": 6.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0069, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:09:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VZ261113C00041000", "bid": 3.8, "bid_size": 864.0, "ask": 6.35, "ask_size": 520.0, "iv": 0.0, "open_interest": 154.0, "volume": 18.0, "delta": 0.9923, "gamma": 0.0093, "vega": 0.0011, "theta": -0.0035, "rho": 0.0067, "theo": 5.1409, "change": 0.695, "open": 5.14, "high": 5.32, "low": 4.99, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-09T13:43:39", "percent_change": 15.027, "prev_day_close": 4.625}, {"option": "VZ261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1652.0, "iv": 0.8196, "open_interest": 592.0, "volume": 4.0, "delta": -0.0078, "gamma": 0.0093, "vega": 0.0011, "theta": -0.0041, "rho": -0.0001, "theo": 0.0056, "change": -0.17, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:06:49", "percent_change": -94.4444, "prev_day_close": 0.180000007152557}, {"option": "VZ261113C00041500", "bid": 4.3, "bid_size": 172.0, "ask": 5.2, "ask_size": 73.0, "iv": 0.7116, "open_interest": 0.0, "volume": 15.0, "delta": 0.9895, "gamma": 0.0129, "vega": 0.0014, "theta": -0.0046, "rho": 0.0067, "theo": 4.643, "change": 0.145, "open": 4.56, "high": 4.72, "low": 4.52, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T13:05:03", "percent_change": 3.20442, "prev_day_close": 4.52500009536743}, {"option": "VZ261113P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 615.0, "iv": 0.5258, "open_interest": 70.0, "volume": 4.0, "delta": -0.0105, "gamma": 0.0129, "vega": 0.0014, "theta": -0.0052, "rho": -0.0001, "theo": 0.0073, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:49:13", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "VZ261113C00042000", "bid": 2.82, "bid_size": 411.0, "ask": 5.35, "ask_size": 209.0, "iv": 0.0, "open_interest": 73.0, "volume": 36.0, "delta": 0.9855, "gamma": 0.0183, "vega": 0.0018, "theta": -0.0062, "rho": 0.0068, "theo": 4.1459, "change": 0.09, "open": 4.12, "high": 4.24, "low": 4.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T13:06:53", "percent_change": 2.16868, "prev_day_close": 4.14999985694885}, {"option": "VZ261113P00042000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.438, "open_interest": 747.0, "volume": 67.0, "delta": -0.0145, "gamma": 0.0183, "vega": 0.0018, "theta": -0.0067, "rho": -0.0001, "theo": 0.0099, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:33:00", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "VZ261113C00042500", "bid": 3.05, "bid_size": 205.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.8562, "open_interest": 0.0, "volume": 15.0, "delta": 0.9794, "gamma": 0.0264, "vega": 0.0025, "theta": -0.0085, "rho": 0.0068, "theo": 3.6502, "change": 0.17, "open": 3.61, "high": 3.79, "low": 3.5, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T13:08:52", "percent_change": 4.78873, "prev_day_close": 3.54999995231628}, {"option": "VZ261113P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 768.0, "iv": 0.5867, "open_interest": 73.0, "volume": 6.0, "delta": -0.0206, "gamma": 0.0265, "vega": 0.0025, "theta": -0.0089, "rho": -0.0001, "theo": 0.0138, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:51:30", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "VZ261113C00043000", "bid": 2.48, "bid_size": 630.0, "ask": 4.4, "ask_size": 573.0, "iv": 0.7078, "open_interest": 393.0, "volume": 17.0, "delta": 0.9697, "gamma": 0.0392, "vega": 0.0034, "theta": -0.0117, "rho": 0.0068, "theo": 3.1568, "change": 0.095, "open": 2.8, "high": 3.27, "low": 2.8, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:22:34", "percent_change": 3.05958, "prev_day_close": 3.10500001907349}, {"option": "VZ261113P00043000", "bid": 0.01, "bid_size": 17.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3428, "open_interest": 1353.0, "volume": 24.0, "delta": -0.0303, "gamma": 0.0393, "vega": 0.0034, "theta": -0.012, "rho": -0.0002, "theo": 0.0201, "change": -0.03, "open": 0.07, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:44:02", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "VZ261113C00043500", "bid": 2.47, "bid_size": 25.0, "ask": 2.98, "ask_size": 62.0, "iv": 0.4264, "open_interest": 95.0, "volume": 19.0, "delta": 0.9538, "gamma": 0.0594, "vega": 0.0048, "theta": -0.0164, "rho": 0.0068, "theo": 2.6677, "change": 0.18, "open": 2.6, "high": 2.85, "low": 2.53, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T15:59:30", "percent_change": 7.08662, "prev_day_close": 2.53999996185303}, {"option": "VZ261113P00043500", "bid": 0.02, "bid_size": 65.0, "ask": 0.03, "ask_size": 26.0, "iv": 0.3226, "open_interest": 115.0, "volume": 52.0, "delta": -0.0464, "gamma": 0.0596, "vega": 0.0048, "theta": -0.0168, "rho": -0.0003, "theo": 0.0306, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:45:08", "percent_change": -75.0, "prev_day_close": 0.0799999982118606}, {"option": "VZ261113C00044000", "bid": 2.03, "bid_size": 114.0, "ask": 2.33, "ask_size": 31.0, "iv": 0.3031, "open_interest": 604.0, "volume": 121.0, "delta": 0.9262, "gamma": 0.0915, "vega": 0.0069, "theta": -0.0237, "rho": 0.0067, "theo": 2.1872, "change": -0.11, "open": 1.93, "high": 2.42, "low": 1.88, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T15:56:14", "percent_change": -4.84581, "prev_day_close": 2.26999998092651}, {"option": "VZ261113P00044000", "bid": 0.04, "bid_size": 192.0, "ask": 0.07, "ask_size": 304.0, "iv": 0.3218, "open_interest": 6349.0, "volume": 150.0, "delta": -0.0741, "gamma": 0.0919, "vega": 0.0069, "theta": -0.024, "rho": -0.0005, "theo": 0.0498, "change": -0.06, "open": 0.12, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:34:35", "percent_change": -50.0, "prev_day_close": 0.120000004768372}, {"option": "VZ261113C00044500", "bid": 1.15, "bid_size": 870.0, "ask": 2.19, "ask_size": 472.0, "iv": 0.2302, "open_interest": 126.0, "volume": 78.0, "delta": 0.8777, "gamma": 0.1397, "vega": 0.01, "theta": -0.0348, "rho": 0.0064, "theo": 1.725, "change": -0.04, "open": 1.46, "high": 1.82, "low": 1.46, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:27:41", "percent_change": -2.27273, "prev_day_close": 1.75999999046326}, {"option": "VZ261113P00044500", "bid": 0.08, "bid_size": 202.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.3011, "open_interest": 147.0, "volume": 251.0, "delta": -0.1229, "gamma": 0.1406, "vega": 0.01, "theta": -0.0352, "rho": -0.0008, "theo": 0.0875, "change": -0.095, "open": 0.2, "high": 0.23, "low": 0.03, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:58:48", "percent_change": -51.3513, "prev_day_close": 0.184999994933605}, {"option": "VZ261113C00045000", "bid": 1.01, "bid_size": 809.0, "ask": 1.5, "ask_size": 572.0, "iv": 0.2565, "open_interest": 1715.0, "volume": 79.0, "delta": 0.7976, "gamma": 0.2004, "vega": 0.0138, "theta": -0.0497, "rho": 0.0058, "theo": 1.2979, "change": -0.02, "open": 1.24, "high": 1.47, "low": 1.04, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:14:05", "percent_change": -1.50376, "prev_day_close": 1.3299999833107}, {"option": "VZ261113P00045000", "bid": 0.08, "bid_size": 842.0, "ask": 0.22, "ask_size": 282.0, "iv": 0.2818, "open_interest": 4827.0, "volume": 611.0, "delta": -0.2037, "gamma": 0.2021, "vega": 0.0138, "theta": -0.0502, "rho": -0.0013, "theo": 0.1604, "change": -0.11, "open": 0.37, "high": 0.49, "low": 0.13, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:56:17", "percent_change": -37.931, "prev_day_close": 0.28999999165535}, {"option": "VZ261113C00045500", "bid": 0.67, "bid_size": 1015.0, "ask": 1.1, "ask_size": 610.0, "iv": 0.2621, "open_interest": 682.0, "volume": 186.0, "delta": 0.6841, "gamma": 0.2572, "vega": 0.0173, "theta": -0.064, "rho": 0.005, "theo": 0.9233, "change": -0.165, "open": 0.71, "high": 1.09, "low": 0.71, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:41:11", "percent_change": -16.4179, "prev_day_close": 1.00499996542931}, {"option": "VZ261113P00045500", "bid": 0.28, "bid_size": 6.0, "ask": 0.34, "ask_size": 235.0, "iv": 0.2982, "open_interest": 834.0, "volume": 2010.0, "delta": -0.3182, "gamma": 0.2598, "vega": 0.0173, "theta": -0.0648, "rho": -0.002, "theo": 0.2862, "change": -0.175, "open": 0.51, "high": 0.6, "low": 0.23, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:59:24", "percent_change": -38.4615, "prev_day_close": 0.454999998211861}, {"option": "VZ261113C00046000", "bid": 0.51, "bid_size": 223.0, "ask": 1.01, "ask_size": 791.0, "iv": 0.357, "open_interest": 2705.0, "volume": 4033.0, "delta": 0.5465, "gamma": 0.2909, "vega": 0.0192, "theta": -0.0716, "rho": 0.004, "theo": 0.6128, "change": -0.155, "open": 0.57, "high": 0.75, "low": 0.4, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:47:01", "percent_change": -22.3022, "prev_day_close": 0.694999992847443}, {"option": "VZ261113P00046000", "bid": 0.44, "bid_size": 80.0, "ask": 0.52, "ask_size": 3.0, "iv": 0.2819, "open_interest": 429.0, "volume": 2318.0, "delta": -0.4573, "gamma": 0.2942, "vega": 0.0192, "theta": -0.0724, "rho": -0.0027, "theo": 0.477, "change": -0.125, "open": 0.8, "high": 0.8, "low": 0.41, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:56:35", "percent_change": -19.084, "prev_day_close": 0.655000001192093}, {"option": "VZ261113C00046500", "bid": 0.29, "bid_size": 701.0, "ask": 0.43, "ask_size": 510.0, "iv": 0.2685, "open_interest": 6381.0, "volume": 2744.0, "delta": 0.4003, "gamma": 0.2882, "vega": 0.0187, "theta": -0.0683, "rho": 0.003, "theo": 0.3736, "change": -0.115, "open": 0.41, "high": 0.48, "low": 0.24, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:49:49", "percent_change": -24.7312, "prev_day_close": 0.465000003576279}, {"option": "VZ261113P00046500", "bid": 0.53, "bid_size": 818.0, "ask": 1.05, "ask_size": 619.0, "iv": 0.3027, "open_interest": 52.0, "volume": 40.0, "delta": -0.6054, "gamma": 0.2918, "vega": 0.0186, "theta": -0.0692, "rho": -0.0032, "theo": 0.7398, "change": -0.035, "open": 0.9, "high": 0.9, "low": 0.67, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:39:51", "percent_change": -3.74332, "prev_day_close": 0.935000002384186}, {"option": "VZ261113C00047000", "bid": 0.18, "bid_size": 5.0, "ask": 0.22, "ask_size": 140.0, "iv": 0.2674, "open_interest": 3338.0, "volume": 2303.0, "delta": 0.264, "gamma": 0.248, "vega": 0.0159, "theta": -0.0552, "rho": 0.002, "theo": 0.2059, "change": -0.085, "open": 0.19, "high": 0.29, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:30", "percent_change": -29.8246, "prev_day_close": 0.284999996423721}, {"option": "VZ261113P00047000", "bid": 1.04, "bid_size": 51.0, "ask": 1.84, "ask_size": 381.0, "iv": 0.4836, "open_interest": 86.0, "volume": 111.0, "delta": -0.7435, "gamma": 0.2512, "vega": 0.0156, "theta": -0.0558, "rho": -0.0035, "theo": 1.0751, "change": -0.18, "open": 1.5, "high": 1.7, "low": 0.96, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:05:07", "percent_change": -14.1732, "prev_day_close": 1.27000004053116}, {"option": "VZ261113C00047500", "bid": 0.05, "bid_size": 695.0, "ask": 0.12, "ask_size": 297.0, "iv": 0.2521, "open_interest": 763.0, "volume": 480.0, "delta": 0.1543, "gamma": 0.1832, "vega": 0.0117, "theta": -0.0374, "rho": 0.0011, "theo": 0.1011, "change": -0.085, "open": 0.11, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:47:08", "percent_change": -48.5714, "prev_day_close": 0.174999997019768}, {"option": "VZ261113P00047500", "bid": 0.98, "bid_size": 835.0, "ask": 2.02, "ask_size": 513.0, "iv": 0.289, "open_interest": 28.0, "volume": 59.0, "delta": -0.8548, "gamma": 0.1854, "vega": 0.0112, "theta": -0.0377, "rho": -0.0033, "theo": 1.4743, "change": -0.06, "open": 1.75, "high": 1.77, "low": 1.4, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T15:27:41", "percent_change": -3.82166, "prev_day_close": 1.56999999284744}, {"option": "VZ261113C00048000", "bid": 0.02, "bid_size": 105.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2494, "open_interest": 2550.0, "volume": 576.0, "delta": 0.0798, "gamma": 0.1156, "vega": 0.0074, "theta": -0.0214, "rho": 0.0006, "theo": 0.0446, "change": -0.07, "open": 0.04, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:45:04", "percent_change": -70.0, "prev_day_close": 0.0999999977648258}, {"option": "VZ261113P00048000", "bid": 1.79, "bid_size": 5.0, "ask": 2.19, "ask_size": 22.0, "iv": 0.3436, "open_interest": 13.0, "volume": 103.0, "delta": -0.9307, "gamma": 0.1191, "vega": 0.0066, "theta": -0.0214, "rho": -0.0025, "theo": 1.9224, "change": -0.305, "open": 2.96, "high": 2.96, "low": 1.91, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:56:14", "percent_change": -13.1749, "prev_day_close": 2.31499993801117}, {"option": "VZ261113C00048500", "bid": 0.01, "bid_size": 40.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.2678, "open_interest": 140.0, "volume": 147.0, "delta": 0.0383, "gamma": 0.0644, "vega": 0.0042, "theta": -0.011, "rho": 0.0003, "theo": 0.0189, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:45:55", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "VZ261113P00048500", "bid": 2.07, "bid_size": 81.0, "ask": 2.67, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 4.0, "delta": -0.974, "gamma": 0.0675, "vega": 0.003, "theta": -0.0108, "rho": -0.0015, "theo": 2.4019, "change": -0.61, "open": 2.32, "high": 2.37, "low": 2.32, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:59:30", "percent_change": -20.4698, "prev_day_close": 2.98000001907349}, {"option": "VZ261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.2531, "open_interest": 401.0, "volume": 16.0, "delta": 0.0194, "gamma": 0.0352, "vega": 0.0024, "theta": -0.0059, "rho": 0.0001, "theo": 0.0089, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:44:35", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "VZ261113P00049000", "bid": 2.41, "bid_size": 146.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.476, "open_interest": 0.0, "volume": 2.0, "delta": -0.992, "gamma": 0.0297, "vega": 0.0011, "theta": -0.0068, "rho": -0.0004, "theo": 2.8964, "change": -0.185, "open": 3.21, "high": 3.21, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T10:21:28", "percent_change": -5.7187, "prev_day_close": 3.23500001430512}, {"option": "VZ261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.2897, "open_interest": 26.0, "volume": 6.0, "delta": 0.0117, "gamma": 0.0214, "vega": 0.0016, "theta": -0.0038, "rho": 0.0001, "theo": 0.0054, "change": -0.135, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:06:25", "percent_change": -93.1034, "prev_day_close": 0.145000000484288}, {"option": "VZ261113P00049500", "bid": 2.43, "bid_size": 191.0, "ask": 4.75, "ask_size": 32.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0122, "vega": 0.0004, "theta": -0.0059, "rho": -0.0001, "theo": 3.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "VZ261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 72.0, "iv": 0.3254, "open_interest": 230.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0146, "vega": 0.0012, "theta": -0.0029, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:05:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261113P00050000", "bid": 2.92, "bid_size": 195.0, "ask": 5.25, "ask_size": 33.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0057, "rho": -0.0001, "theo": 3.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-06T11:02:28", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "VZ261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3945, "open_interest": 144.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.008, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:32:51", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "VZ261113P00051000", "bid": 4.45, "bid_size": 123.0, "ask": 6.25, "ask_size": 33.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0019, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 4.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-11-04T15:43:40", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "VZ261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4608, "open_interest": 14.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:12:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VZ261113P00052000", "bid": 5.55, "bid_size": 104.0, "ask": 7.0, "ask_size": 33.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 5.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-11-06T12:25:48", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VZ261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 451.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VZ261113P00053000", "bid": 5.5, "bid_size": 194.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 6.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-10-26T10:58:34", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "VZ261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 540.0, "iv": 0.7735, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T13:15:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VZ261113P00054000", "bid": 6.7, "bid_size": 197.0, "ask": 8.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 7.895, "change": -0.415, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-09T13:49:29", "percent_change": -4.92582, "prev_day_close": 8.42500019073486}, {"option": "VZ261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261113P00055000", "bid": 8.65, "bid_size": 8.0, "ask": 9.25, "ask_size": 8.0, "iv": 0.8664, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 8.895, "change": -0.47, "open": 9.13, "high": 9.13, "low": 8.93, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-11-09T13:49:29", "percent_change": -5.0, "prev_day_close": 9.40000009536743}, {"option": "VZ261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 7.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ261113P00056000", "bid": 9.4, "bid_size": 143.0, "ask": 10.75, "ask_size": 39.0, "iv": 1.2476, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 9.895, "change": -0.33, "open": 10.39, "high": 10.39, "low": 10.32, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-11-09T10:34:40", "percent_change": -3.09859, "prev_day_close": 10.6500000953674}, {"option": "VZ261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3.0, "iv": 0.8957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261113P00057000", "bid": 10.5, "bid_size": 124.0, "ask": 11.45, "ask_size": 33.0, "iv": 1.1522, "open_interest": 0.0, "volume": 19.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 10.895, "change": -0.26, "open": 11.34, "high": 11.53, "low": 11.24, "tick": "no_change", "last_trade_price": 11.24, "last_trade_time": "2026-11-09T12:43:27", "percent_change": -2.26087, "prev_day_close": 11.5}, {"option": "VZ261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8171, "open_interest": 33.0, "volume": 3.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:39:53", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "VZ261113P00058000", "bid": 11.5, "bid_size": 115.0, "ask": 12.35, "ask_size": 35.0, "iv": 1.0778, "open_interest": 0.0, "volume": 19.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 11.895, "change": -0.59, "open": 12.46, "high": 12.46, "low": 12.06, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-11-09T12:44:13", "percent_change": -4.66403, "prev_day_close": 12.6500000953674}, {"option": "VZ261113C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 615.0, "iv": 1.4891, "open_interest": 0.0, "volume": 2.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.385, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:33:57", "percent_change": -81.0526, "prev_day_close": 0.474999994039536}, {"option": "VZ261113P00059000", "bid": 12.05, "bid_size": 193.0, "ask": 13.85, "ask_size": 33.0, "iv": 1.2322, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 12.895, "change": -0.22, "open": 13.28, "high": 13.28, "low": 13.28, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-11-09T11:04:05", "percent_change": -1.62963, "prev_day_close": 13.5}, {"option": "VZ261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.9237, "open_interest": 1250.0, "volume": 2.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.03, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:33:57", "percent_change": 300.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261113P00060000", "bid": 13.45, "bid_size": 122.0, "ask": 15.2, "ask_size": 39.0, "iv": 1.9004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 13.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T15:48:59", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "VZ261120C00021000", "bid": 24.75, "bid_size": 182.0, "ask": 25.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 8.0, "volume": 6.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0075, "theo": 25.1275, "change": 0.12, "open": 25.43, "high": 25.43, "low": 25.02, "tick": "no_change", "last_trade_price": 25.02, "last_trade_time": "2026-11-09T11:27:20", "percent_change": 0.481929, "prev_day_close": 24.8999996185303}, {"option": "VZ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00022000", "bid": 23.75, "bid_size": 177.0, "ask": 24.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0078, "theo": 24.1292, "change": 0.35, "open": 24.48, "high": 24.48, "low": 24.2, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-09T12:59:47", "percent_change": 1.46751, "prev_day_close": 23.8499994277954}, {"option": "VZ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00023000", "bid": 22.75, "bid_size": 176.0, "ask": 23.55, "ask_size": 37.0, "iv": 1.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0082, "theo": 23.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VZ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00024000", "bid": 21.8, "bid_size": 239.0, "ask": 22.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0085, "theo": 22.1327, "change": 0.125, "open": 22.26, "high": 22.26, "low": 22.05, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-09T11:52:14", "percent_change": 0.570125, "prev_day_close": 21.9250001907349}, {"option": "VZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00025000", "bid": 20.85, "bid_size": 60.0, "ask": 21.5, "ask_size": 27.0, "iv": 1.5904, "open_interest": 34.0, "volume": 8.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0089, "theo": 21.1345, "change": 0.3, "open": 21.38, "high": 21.45, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-09T11:52:14", "percent_change": 1.44578, "prev_day_close": 20.75}, {"option": "VZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.0431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00026000", "bid": 19.8, "bid_size": 185.0, "ask": 20.7, "ask_size": 33.0, "iv": 1.7451, "open_interest": 2.0, "volume": 3.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0092, "theo": 20.1363, "change": 0.24, "open": 20.43, "high": 20.45, "low": 20.04, "tick": "down", "last_trade_price": 20.04, "last_trade_time": "2026-11-09T11:28:33", "percent_change": 1.21212, "prev_day_close": 19.8000001907349}, {"option": "VZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 2.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00027000", "bid": 18.85, "bid_size": 97.0, "ask": 19.45, "ask_size": 33.0, "iv": 1.228, "open_interest": 3.0, "volume": 4.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0096, "theo": 19.1382, "change": 0.075, "open": 19.25, "high": 19.28, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-11-09T11:50:08", "percent_change": 0.397351, "prev_day_close": 18.875}, {"option": "VZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 2.7355, "open_interest": 20.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T15:26:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00028000", "bid": 17.8, "bid_size": 229.0, "ask": 18.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0099, "theo": 18.1401, "change": 0.65, "open": 18.3, "high": 18.35, "low": 18.28, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T13:04:17", "percent_change": 3.67232, "prev_day_close": 17.6999998092651}, {"option": "VZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 569.0, "iv": 1.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00029000", "bid": 16.55, "bid_size": 234.0, "ask": 17.65, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0103, "theo": 17.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.92, "last_trade_time": "2026-10-16T12:06:31", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "VZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 555.0, "iv": 1.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00030000", "bid": 14.9, "bid_size": 323.0, "ask": 17.4, "ask_size": 19.0, "iv": 0.9593, "open_interest": 23.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0106, "theo": 16.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-10-16T12:06:19", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.9024, "open_interest": 1175.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:03:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "VZ261120C00031000", "bid": 14.15, "bid_size": 278.0, "ask": 16.35, "ask_size": 20.0, "iv": 1.2533, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.001, "vega": 0.0005, "theta": 0.0, "rho": 0.011, "theo": 15.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-09T11:45:12", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "VZ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.001, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00032000", "bid": 13.15, "bid_size": 285.0, "ask": 15.3, "ask_size": 30.0, "iv": 1.111, "open_interest": 15.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0002, "rho": 0.0113, "theo": 14.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-22T12:18:11", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "VZ261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7771, "open_interest": 11.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:12:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00033000", "bid": 12.1, "bid_size": 270.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.9654, "open_interest": 10.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0006, "rho": 0.0117, "theo": 13.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-09T11:50:39", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "VZ261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 127.0, "iv": 1.5854, "open_interest": 12.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:50:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00034000", "bid": 11.2, "bid_size": 268.0, "ask": 13.4, "ask_size": 22.0, "iv": 1.0712, "open_interest": 18.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0022, "vega": 0.001, "theta": -0.001, "rho": 0.012, "theo": 12.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T14:08:29", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "VZ261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1580.0, "iv": 1.5491, "open_interest": 3537.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0022, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:05:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261120C00035000", "bid": 10.15, "bid_size": 258.0, "ask": 12.3, "ask_size": 52.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0016, "rho": 0.0124, "theo": 11.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-08T13:54:42", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "VZ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1738.0, "iv": 1.2965, "open_interest": 221.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0028, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:22:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VZ261120C00036000", "bid": 9.75, "bid_size": 323.0, "ask": 10.65, "ask_size": 33.0, "iv": 0.7339, "open_interest": 43.0, "volume": 1.0, "delta": 0.9934, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0022, "rho": 0.0127, "theo": 10.1602, "change": 0.525, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T13:00:57", "percent_change": 5.45455, "prev_day_close": 9.625}, {"option": "VZ261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2405.0, "iv": 0.8667, "open_interest": 557.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0034, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:19:05", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "VZ261120C00037000", "bid": 8.85, "bid_size": 223.0, "ask": 9.35, "ask_size": 55.0, "iv": 0.0, "open_interest": 43.0, "volume": 18.0, "delta": 0.9914, "gamma": 0.0053, "vega": 0.0019, "theta": -0.0029, "rho": 0.013, "theo": 9.1642, "change": 0.65, "open": 8.9, "high": 9.3, "low": 8.86, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T13:03:30", "percent_change": 7.51445, "prev_day_close": 8.64999985694885}, {"option": "VZ261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.5303, "open_interest": 6846.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0053, "vega": 0.0019, "theta": -0.004, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:24:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "VZ261120C00038000", "bid": 7.8, "bid_size": 174.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": 0.9885, "gamma": 0.0074, "vega": 0.0024, "theta": -0.0038, "rho": 0.0133, "theo": 8.1691, "change": -0.055, "open": 8.06, "high": 8.06, "low": 8.02, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-09T10:56:52", "percent_change": -0.681112, "prev_day_close": 8.07499980926514}, {"option": "VZ261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1064.0, "iv": 0.5178, "open_interest": 1129.0, "volume": 3.0, "delta": -0.0114, "gamma": 0.0074, "vega": 0.0024, "theta": -0.0048, "rho": -0.0002, "theo": 0.0155, "change": 0.02, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:30:28", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261120C00039000", "bid": 5.8, "bid_size": 266.0, "ask": 8.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0106, "vega": 0.0032, "theta": -0.005, "rho": 0.0136, "theo": 7.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T14:06:43", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VZ261120P00039000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1597.0, "iv": 0.4856, "open_interest": 452.0, "volume": 3.0, "delta": -0.0157, "gamma": 0.0107, "vega": 0.0032, "theta": -0.0059, "rho": -0.0002, "theo": 0.0202, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:58:31", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261120C00039500", "bid": 5.55, "bid_size": 266.0, "ask": 8.05, "ask_size": 33.0, "iv": 0.6134, "open_interest": 17.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0129, "vega": 0.0037, "theta": -0.0057, "rho": 0.0137, "theo": 6.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T14:06:23", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "VZ261120P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 592.0, "iv": 0.7116, "open_interest": 7.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0129, "vega": 0.0037, "theta": -0.0065, "rho": -0.0003, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:16:57", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VZ261120C00040000", "bid": 5.65, "bid_size": 809.0, "ask": 6.65, "ask_size": 554.0, "iv": 0.0, "open_interest": 316.0, "volume": 4.0, "delta": 0.9778, "gamma": 0.0157, "vega": 0.0043, "theta": -0.0065, "rho": 0.0138, "theo": 6.184, "change": -0.12, "open": 6.06, "high": 6.1, "low": 6.03, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-09T10:57:10", "percent_change": -1.93548, "prev_day_close": 6.20000004768372}, {"option": "VZ261120P00040000", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 3828.0, "iv": 0.5109, "open_interest": 7899.0, "volume": 23.0, "delta": -0.0222, "gamma": 0.0158, "vega": 0.0044, "theta": -0.0073, "rho": -0.0003, "theo": 0.0272, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:41:40", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "VZ261120C00040500", "bid": 3.9, "bid_size": 365.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9732, "gamma": 0.0194, "vega": 0.0051, "theta": -0.0075, "rho": 0.014, "theo": 5.6896, "change": 0.7, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T13:04:56", "percent_change": 13.4615, "prev_day_close": 5.20000004768372}, {"option": "VZ261120P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 640.0, "iv": 0.4563, "open_interest": 54.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0195, "vega": 0.0051, "theta": -0.0082, "rho": -0.0004, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:17:59", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VZ261120C00041000", "bid": 4.7, "bid_size": 775.0, "ask": 5.7, "ask_size": 565.0, "iv": 0.3813, "open_interest": 843.0, "volume": 2.0, "delta": 0.9673, "gamma": 0.0241, "vega": 0.006, "theta": -0.0086, "rho": 0.014, "theo": 5.1967, "change": -0.185, "open": 5.09, "high": 5.09, "low": 5.09, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T10:26:44", "percent_change": -3.50711, "prev_day_close": 5.27499985694885}, {"option": "VZ261120P00041000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 416.0, "iv": 0.3784, "open_interest": 7852.0, "volume": 29.0, "delta": -0.0328, "gamma": 0.0243, "vega": 0.006, "theta": -0.0093, "rho": -0.0005, "theo": 0.0384, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:24:05", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "VZ261120C00041500", "bid": 4.3, "bid_size": 175.0, "ask": 5.55, "ask_size": 33.0, "iv": 0.5427, "open_interest": 2.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0304, "vega": 0.0072, "theta": -0.01, "rho": 0.0141, "theo": 4.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T13:59:07", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "VZ261120P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1160.0, "iv": 0.3537, "open_interest": 250.0, "volume": 355.0, "delta": -0.0408, "gamma": 0.0305, "vega": 0.0072, "theta": -0.0106, "rho": -0.0006, "theo": 0.0467, "change": 0.005, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:16:35", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "VZ261120C00042000", "bid": 3.7, "bid_size": 976.0, "ask": 4.7, "ask_size": 702.0, "iv": 0.3139, "open_interest": 1700.0, "volume": 6.0, "delta": 0.9488, "gamma": 0.0386, "vega": 0.0086, "theta": -0.0117, "rho": 0.0141, "theo": 4.2178, "change": 0.185, "open": 4.16, "high": 4.36, "low": 4.1, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-09T13:13:06", "percent_change": 4.43114, "prev_day_close": 4.17499995231628}, {"option": "VZ261120P00042000", "bid": 0.05, "bid_size": 12.0, "ask": 0.07, "ask_size": 105.0, "iv": 0.3399, "open_interest": 7029.0, "volume": 87.0, "delta": -0.0514, "gamma": 0.0388, "vega": 0.0086, "theta": -0.0123, "rho": -0.0008, "theo": 0.058, "change": 0.005, "open": 0.06, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:39:39", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "VZ261120C00042500", "bid": 3.0, "bid_size": 245.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4679, "open_interest": 13.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0496, "vega": 0.0105, "theta": -0.0138, "rho": 0.014, "theo": 3.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:40:46", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "VZ261120P00042500", "bid": 0.04, "bid_size": 329.0, "ask": 0.1, "ask_size": 344.0, "iv": 0.316, "open_interest": 2462.0, "volume": 1.0, "delta": -0.0661, "gamma": 0.0499, "vega": 0.0105, "theta": -0.0143, "rho": -0.001, "theo": 0.0739, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:47:52", "percent_change": -15.7895, "prev_day_close": 0.0949999988079071}, {"option": "VZ261120C00043000", "bid": 3.15, "bid_size": 40.0, "ask": 3.4, "ask_size": 202.0, "iv": 0.3168, "open_interest": 22947.0, "volume": 5.0, "delta": 0.9137, "gamma": 0.0643, "vega": 0.0128, "theta": -0.0165, "rho": 0.0138, "theo": 3.2584, "change": -0.15, "open": 2.76, "high": 3.4, "low": 2.76, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:39:42", "percent_change": -4.61538, "prev_day_close": 3.25}, {"option": "VZ261120P00043000", "bid": 0.08, "bid_size": 2.0, "ask": 0.2, "ask_size": 666.0, "iv": 0.3353, "open_interest": 9949.0, "volume": 37.0, "delta": -0.0868, "gamma": 0.0647, "vega": 0.0129, "theta": -0.017, "rho": -0.0013, "theo": 0.0973, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:41:32", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "VZ261120C00043500", "bid": 2.5, "bid_size": 575.0, "ask": 3.2, "ask_size": 475.0, "iv": 0.3238, "open_interest": 188.0, "volume": 1.0, "delta": 0.8844, "gamma": 0.0833, "vega": 0.0158, "theta": -0.0199, "rho": 0.0135, "theo": 2.7945, "change": -0.42, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T09:30:59", "percent_change": -14.5833, "prev_day_close": 2.87999999523163}, {"option": "VZ261120P00043500", "bid": 0.02, "bid_size": 866.0, "ask": 0.25, "ask_size": 46.0, "iv": 0.2918, "open_interest": 376.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.084, "vega": 0.0159, "theta": -0.0204, "rho": -0.0017, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:57:25", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "VZ261120C00044000", "bid": 2.21, "bid_size": 324.0, "ask": 2.49, "ask_size": 519.0, "iv": 0.2802, "open_interest": 1967.0, "volume": 68.0, "delta": 0.8427, "gamma": 0.1067, "vega": 0.0195, "theta": -0.0241, "rho": 0.013, "theo": 2.35, "change": -0.035, "open": 2.16, "high": 2.66, "low": 2.16, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:56:20", "percent_change": -1.44927, "prev_day_close": 2.41499996185303}, {"option": "VZ261120P00044000", "bid": 0.17, "bid_size": 299.0, "ask": 0.21, "ask_size": 40.0, "iv": 0.2786, "open_interest": 5416.0, "volume": 233.0, "delta": -0.1584, "gamma": 0.1076, "vega": 0.0196, "theta": -0.0246, "rho": -0.0023, "theo": 0.188, "change": -0.065, "open": 0.19, "high": 0.23, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:55:29", "percent_change": -25.4902, "prev_day_close": 0.254999995231628}, {"option": "VZ261120C00044500", "bid": 1.8, "bid_size": 298.0, "ask": 2.17, "ask_size": 814.0, "iv": 0.2947, "open_interest": 2542.0, "volume": 4.0, "delta": 0.7863, "gamma": 0.1325, "vega": 0.0235, "theta": -0.0288, "rho": 0.0122, "theo": 1.9338, "change": 0.095, "open": 1.83, "high": 2.1, "low": 1.79, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T14:15:19", "percent_change": 4.90956, "prev_day_close": 1.93500000238419}, {"option": "VZ261120P00044500", "bid": 0.2, "bid_size": 931.0, "ask": 0.35, "ask_size": 374.0, "iv": 0.2745, "open_interest": 949.0, "volume": 91.0, "delta": -0.2154, "gamma": 0.1338, "vega": 0.0236, "theta": -0.0293, "rho": -0.003, "theo": 0.2718, "change": -0.1, "open": 0.29, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:37:37", "percent_change": -27.027, "prev_day_close": 0.370000004768372}, {"option": "VZ261120C00045000", "bid": 1.45, "bid_size": 730.0, "ask": 1.66, "ask_size": 417.0, "iv": 0.2689, "open_interest": 8694.0, "volume": 173.0, "delta": 0.7152, "gamma": 0.1571, "vega": 0.0273, "theta": -0.0334, "rho": 0.0112, "theo": 1.5538, "change": -0.045, "open": 1.49, "high": 1.7, "low": 1.35, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:54:53", "percent_change": -2.8754, "prev_day_close": 1.56499999761581}, {"option": "VZ261120P00045000", "bid": 0.37, "bid_size": 16.0, "ask": 0.43, "ask_size": 39.0, "iv": 0.2714, "open_interest": 3509.0, "volume": 179.0, "delta": -0.2874, "gamma": 0.1587, "vega": 0.0274, "theta": -0.0339, "rho": -0.0039, "theo": 0.3922, "change": -0.145, "open": 0.53, "high": 0.69, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:58:31", "percent_change": -26.6055, "prev_day_close": 0.545000016689301}, {"option": "VZ261120C00045500", "bid": 0.86, "bid_size": 1248.0, "ask": 1.41, "ask_size": 326.0, "iv": 0.2383, "open_interest": 718.0, "volume": 4.0, "delta": 0.6319, "gamma": 0.1767, "vega": 0.0302, "theta": -0.0369, "rho": 0.0099, "theo": 1.2156, "change": -0.045, "open": 1.07, "high": 1.23, "low": 1.04, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T10:43:36", "percent_change": -3.52941, "prev_day_close": 1.27500003576279}, {"option": "VZ261120P00045500", "bid": 0.31, "bid_size": 1349.0, "ask": 0.68, "ask_size": 682.0, "iv": 0.2453, "open_interest": 183.0, "volume": 6.0, "delta": -0.3716, "gamma": 0.1787, "vega": 0.0303, "theta": -0.0374, "rho": -0.005, "theo": 0.5546, "change": -0.125, "open": 0.75, "high": 0.75, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:50:54", "percent_change": -18.2482, "prev_day_close": 0.685000002384186}, {"option": "VZ261120C00046000", "bid": 0.86, "bid_size": 323.0, "ask": 1.0, "ask_size": 550.0, "iv": 0.2646, "open_interest": 4508.0, "volume": 286.0, "delta": 0.5406, "gamma": 0.1881, "vega": 0.0318, "theta": -0.0386, "rho": 0.0085, "theo": 0.9224, "change": -0.045, "open": 0.8, "high": 1.03, "low": 0.8, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:56:20", "percent_change": -4.56853, "prev_day_close": 0.985000014305115}, {"option": "VZ261120P00046000", "bid": 0.68, "bid_size": 790.0, "ask": 0.87, "ask_size": 1082.0, "iv": 0.2661, "open_interest": 2079.0, "volume": 81.0, "delta": -0.4639, "gamma": 0.1904, "vega": 0.0318, "theta": -0.0391, "rho": -0.006, "theo": 0.7626, "change": -0.145, "open": 1.08, "high": 1.08, "low": 0.66, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -16.0221, "prev_day_close": 0.905000001192093}, {"option": "VZ261120C00046500", "bid": 0.51, "bid_size": 1297.0, "ask": 0.74, "ask_size": 128.0, "iv": 0.2432, "open_interest": 3157.0, "volume": 67.0, "delta": 0.4461, "gamma": 0.1894, "vega": 0.0317, "theta": -0.0381, "rho": 0.0071, "theo": 0.6764, "change": -0.05, "open": 0.61, "high": 0.76, "low": 0.56, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:50:54", "percent_change": -6.66667, "prev_day_close": 0.75}, {"option": "VZ261120P00046500", "bid": 0.8, "bid_size": 508.0, "ask": 1.53, "ask_size": 234.0, "iv": 0.3058, "open_interest": 57.0, "volume": 6.0, "delta": -0.5597, "gamma": 0.1918, "vega": 0.0315, "theta": -0.0385, "rho": -0.0069, "theo": 1.0187, "change": -0.14, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:56:01", "percent_change": -12.069, "prev_day_close": 1.16000002622604}, {"option": "VZ261120C00047000", "bid": 0.43, "bid_size": 69.0, "ask": 0.5, "ask_size": 246.0, "iv": 0.2525, "open_interest": 7590.0, "volume": 1065.0, "delta": 0.3536, "gamma": 0.1799, "vega": 0.0298, "theta": -0.0353, "rho": 0.0056, "theo": 0.4777, "change": -0.145, "open": 0.45, "high": 0.54, "low": 0.33, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:45:23", "percent_change": -26.6055, "prev_day_close": 0.544999986886978}, {"option": "VZ261120P00047000", "bid": 1.16, "bid_size": 793.0, "ask": 1.51, "ask_size": 693.0, "iv": 0.261, "open_interest": 1368.0, "volume": 17.0, "delta": -0.6535, "gamma": 0.1827, "vega": 0.0296, "theta": -0.0357, "rho": -0.0078, "theo": 1.3225, "change": -0.265, "open": 1.58, "high": 1.58, "low": 1.19, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:29:29", "percent_change": -18.0887, "prev_day_close": 1.46499997377396}, {"option": "VZ261120C00047500", "bid": 0.27, "bid_size": 762.0, "ask": 0.34, "ask_size": 16.0, "iv": 0.247, "open_interest": 700.0, "volume": 101.0, "delta": 0.2686, "gamma": 0.161, "vega": 0.0266, "theta": -0.0308, "rho": 0.0043, "theo": 0.3248, "change": -0.095, "open": 0.27, "high": 0.36, "low": 0.27, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:15:40", "percent_change": -22.8916, "prev_day_close": 0.415000006556511}, {"option": "VZ261120P00047500", "bid": 1.24, "bid_size": 319.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.2437, "open_interest": 10.0, "volume": 2.0, "delta": -0.7401, "gamma": 0.1644, "vega": 0.0261, "theta": -0.0313, "rho": -0.0082, "theo": 1.6728, "change": -0.3, "open": 2.13, "high": 2.13, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:26:40", "percent_change": -16.3934, "prev_day_close": 1.8299999833107}, {"option": "VZ261120C00048000", "bid": 0.15, "bid_size": 1097.0, "ask": 0.24, "ask_size": 30.0, "iv": 0.2448, "open_interest": 7184.0, "volume": 150.0, "delta": 0.1959, "gamma": 0.1355, "vega": 0.0224, "theta": -0.0254, "rho": 0.0031, "theo": 0.2137, "change": -0.115, "open": 0.17, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:39:42", "percent_change": -38.9831, "prev_day_close": 0.295000001788139}, {"option": "VZ261120P00048000", "bid": 1.66, "bid_size": 775.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.2358, "open_interest": 897.0, "volume": 5.0, "delta": -0.8147, "gamma": 0.1397, "vega": 0.0214, "theta": -0.026, "rho": -0.0079, "theo": 2.0661, "change": 0.02, "open": 2.24, "high": 2.24, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:06:51", "percent_change": 0.961539, "prev_day_close": 2.0799999833107}, {"option": "VZ261120C00048500", "bid": 0.1, "bid_size": 562.0, "ask": 0.2, "ask_size": 457.0, "iv": 0.2607, "open_interest": 255.0, "volume": 19.0, "delta": 0.1386, "gamma": 0.108, "vega": 0.018, "theta": -0.0201, "rho": 0.0022, "theo": 0.1385, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:37:59", "percent_change": -33.3333, "prev_day_close": 0.209999993443489}, {"option": "VZ261120P00048500", "bid": 2.09, "bid_size": 233.0, "ask": 3.45, "ask_size": 8.0, "iv": 0.3845, "open_interest": 0.0, "volume": 5.0, "delta": -0.8741, "gamma": 0.1128, "vega": 0.0167, "theta": -0.0208, "rho": -0.0074, "theo": 2.4958, "change": -0.62, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T14:43:56", "percent_change": -20.1299, "prev_day_close": 3.08000004291534}, {"option": "VZ261120C00049000", "bid": 0.07, "bid_size": 103.0, "ask": 0.14, "ask_size": 319.0, "iv": 0.268, "open_interest": 4102.0, "volume": 71.0, "delta": 0.0971, "gamma": 0.0826, "vega": 0.0141, "theta": -0.0156, "rho": 0.0015, "theo": 0.0909, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:06:04", "percent_change": -31.0345, "prev_day_close": 0.144999999552965}, {"option": "VZ261120P00049000", "bid": 2.59, "bid_size": 386.0, "ask": 4.25, "ask_size": 5.0, "iv": 0.4887, "open_interest": 169.0, "volume": 12.0, "delta": -0.9175, "gamma": 0.0873, "vega": 0.0124, "theta": -0.0164, "rho": -0.0064, "theo": 2.9535, "change": -0.835, "open": 3.22, "high": 3.22, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T13:20:16", "percent_change": -23.3566, "prev_day_close": 3.57500004768372}, {"option": "VZ261120C00049500", "bid": 0.04, "bid_size": 299.0, "ask": 0.14, "ask_size": 740.0, "iv": 0.2891, "open_interest": 146.0, "volume": 14.0, "delta": 0.0694, "gamma": 0.0624, "vega": 0.011, "theta": -0.0123, "rho": 0.0011, "theo": 0.0625, "change": -0.02, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:23:36", "percent_change": -20.0, "prev_day_close": 0.0999999977648258}, {"option": "VZ261120P00049500", "bid": 2.85, "bid_size": 134.0, "ask": 4.75, "ask_size": 10.0, "iv": 0.4817, "open_interest": 5.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.068, "vega": 0.0089, "theta": -0.013, "rho": -0.0052, "theo": 3.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-06T14:33:22", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "VZ261120C00050000", "bid": 0.03, "bid_size": 4.0, "ask": 0.1, "ask_size": 792.0, "iv": 0.3019, "open_interest": 5701.0, "volume": 217.0, "delta": 0.0517, "gamma": 0.0475, "vega": 0.0088, "theta": -0.01, "rho": 0.0008, "theo": 0.0458, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:43:47", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "VZ261120P00050000", "bid": 3.5, "bid_size": 164.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0541, "vega": 0.0062, "theta": -0.0106, "rho": -0.0045, "theo": 3.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T11:02:28", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VZ261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 937.0, "iv": 0.3139, "open_interest": 715.0, "volume": 6.0, "delta": 0.0325, "gamma": 0.0296, "vega": 0.006, "theta": -0.0074, "rho": 0.0005, "theo": 0.0294, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:32:45", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "VZ261120P00051000", "bid": 4.4, "bid_size": 181.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0322, "vega": 0.0029, "theta": -0.0077, "rho": -0.0023, "theo": 4.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-10-26T11:05:07", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "VZ261120C00052000", "bid": 0.01, "bid_size": 1.0, "ask": 0.17, "ask_size": 1137.0, "iv": 0.4343, "open_interest": 5.0, "volume": 27.0, "delta": 0.0227, "gamma": 0.0199, "vega": 0.0045, "theta": -0.0059, "rho": 0.0004, "theo": 0.0215, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:46:02", "percent_change": -66.6667, "prev_day_close": 0.0599999995902181}, {"option": "VZ261120P00052000", "bid": 5.55, "bid_size": 129.0, "ask": 7.25, "ask_size": 31.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0184, "vega": 0.0017, "theta": -0.0059, "rho": -0.0005, "theo": 5.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-10-22T12:34:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VZ261120C00052500", "bid": 0.01, "bid_size": 28.0, "ask": 0.03, "ask_size": 180.0, "iv": 0.3546, "open_interest": 5618.0, "volume": 32.0, "delta": 0.0194, "gamma": 0.0167, "vega": 0.0039, "theta": -0.0054, "rho": 0.0003, "theo": 0.0188, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:10:41", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261120P00052500", "bid": 5.9, "bid_size": 196.0, "ask": 7.65, "ask_size": 41.0, "iv": 0.6906, "open_interest": 10.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0127, "vega": 0.0008, "theta": -0.0058, "rho": -0.0005, "theo": 6.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-13T13:26:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VZ261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.3429, "open_interest": 6.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0141, "vega": 0.0035, "theta": -0.005, "rho": 0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:46:32", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "VZ261120P00053000", "bid": 6.5, "bid_size": 142.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0089, "vega": 0.0005, "theta": -0.0056, "rho": -0.0004, "theo": 6.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "VZ261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 0.3828, "open_interest": 2.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0104, "vega": 0.0028, "theta": -0.0042, "rho": 0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T13:44:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261120P00054000", "bid": 7.35, "bid_size": 204.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0053, "rho": -0.0004, "theo": 7.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.11, "last_trade_time": "2026-10-23T10:18:16", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VZ261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.4218, "open_interest": 6554.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0079, "vega": 0.0023, "theta": -0.0037, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:23:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "VZ261120P00055000", "bid": 8.15, "bid_size": 156.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.002, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 8.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-10-22T12:31:24", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VZ261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 750.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0062, "vega": 0.0019, "theta": -0.0033, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261120P00056000", "bid": 9.5, "bid_size": 140.0, "ask": 11.4, "ask_size": 31.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 9.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 788.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.005, "vega": 0.0016, "theta": -0.0029, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261120P00057000", "bid": 10.6, "bid_size": 93.0, "ask": 12.45, "ask_size": 29.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 10.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.5136, "open_interest": 454.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0045, "vega": 0.0015, "theta": -0.0028, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:38:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261120P00057500", "bid": 11.05, "bid_size": 130.0, "ask": 12.95, "ask_size": 38.0, "iv": 1.1259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 11.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T10:34:51", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "VZ261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 788.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0026, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261120P00058000", "bid": 11.3, "bid_size": 186.0, "ask": 13.45, "ask_size": 31.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 200.0, "iv": 0.5994, "open_interest": 554.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0029, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:24:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261120P00060000", "bid": 13.5, "bid_size": 143.0, "ask": 15.45, "ask_size": 29.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 13.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T10:25:33", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VZ261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 0.7564, "open_interest": 14.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:49:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261120P00065000", "bid": 18.5, "bid_size": 149.0, "ask": 20.25, "ask_size": 32.0, "iv": 1.4404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 18.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-06T10:27:48", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "VZ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 0.9375, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-31T13:08:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261120P00070000", "bid": 23.5, "bid_size": 156.0, "ask": 25.3, "ask_size": 11.0, "iv": 1.6773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 23.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.27, "last_trade_time": "2026-11-03T10:20:32", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VZ261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261120P00075000", "bid": 28.5, "bid_size": 103.0, "ask": 30.3, "ask_size": 12.0, "iv": 1.8749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 28.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-11-03T10:21:26", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "VZ261127C00021000", "bid": 23.75, "bid_size": 318.0, "ask": 26.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0114, "theo": 25.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-11-06T11:51:14", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "VZ261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00022000", "bid": 22.8, "bid_size": 305.0, "ask": 25.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.012, "theo": 24.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-06T13:36:43", "percent_change": 0.0, "prev_day_close": 24.2249994277954}, {"option": "VZ261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00023000", "bid": 21.75, "bid_size": 243.0, "ask": 24.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0125, "theo": 23.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.92, "last_trade_time": "2026-11-06T13:37:00", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "VZ261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00024000", "bid": 20.65, "bid_size": 235.0, "ask": 23.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0131, "theo": 22.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-11-06T13:38:41", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "VZ261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00025000", "bid": 19.6, "bid_size": 362.0, "ask": 22.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0136, "theo": 21.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-11-06T13:38:25", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "VZ261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00026000", "bid": 18.45, "bid_size": 222.0, "ask": 21.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": 0.0142, "theo": 20.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T13:39:27", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "VZ261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 2.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00027000", "bid": 17.75, "bid_size": 315.0, "ask": 20.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0147, "theo": 19.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-06T13:39:52", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VZ261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 23.0, "iv": 1.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00028000", "bid": 16.6, "bid_size": 232.0, "ask": 19.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": 0.0152, "theo": 18.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-06T13:40:07", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "VZ261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00029000", "bid": 15.85, "bid_size": 294.0, "ask": 18.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.001, "vega": 0.0008, "theta": 0.0, "rho": 0.0158, "theo": 17.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T13:40:46", "percent_change": 0.0, "prev_day_close": 17.2249999046326}, {"option": "VZ261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 1.9271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00030000", "bid": 14.75, "bid_size": 212.0, "ask": 17.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0012, "vega": 0.0009, "theta": 0.0, "rho": 0.0163, "theo": 16.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-06T13:44:16", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "VZ261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-12T09:51:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00031000", "bid": 13.45, "bid_size": 230.0, "ask": 16.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0015, "vega": 0.0011, "theta": 0.0, "rho": 0.0168, "theo": 15.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-06T13:41:43", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "VZ261127P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 1.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261127C00032000", "bid": 12.7, "bid_size": 297.0, "ask": 15.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0018, "vega": 0.0013, "theta": 0.0, "rho": 0.0174, "theo": 14.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T13:42:04", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VZ261127P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0018, "vega": 0.0013, "theta": -0.002, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261127C00033000", "bid": 11.8, "bid_size": 304.0, "ask": 14.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0004, "rho": 0.0179, "theo": 13.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T13:43:11", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "VZ261127P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3.0, "iv": 0.6615, "open_interest": 2.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0023, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T13:18:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261127C00034000", "bid": 10.6, "bid_size": 344.0, "ask": 13.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.003, "vega": 0.0018, "theta": -0.0008, "rho": 0.0184, "theo": 12.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-11-06T11:37:57", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "VZ261127P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.003, "vega": 0.0018, "theta": -0.0026, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261127C00035000", "bid": 9.8, "bid_size": 326.0, "ask": 11.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0013, "rho": 0.0189, "theo": 11.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.01, "last_trade_time": "2026-11-06T13:44:01", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VZ261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3.0, "iv": 0.5577, "open_interest": 43.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0029, "rho": -0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:05:52", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261127C00036000", "bid": 9.9, "bid_size": 40.0, "ask": 10.75, "ask_size": 45.0, "iv": 0.6375, "open_interest": 10.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.005, "vega": 0.0026, "theta": -0.0018, "rho": 0.0194, "theo": 10.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T11:33:29", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "VZ261127P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.9437, "open_interest": 11.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.005, "vega": 0.0027, "theta": -0.0033, "rho": -0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:54:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZ261127C00037000", "bid": 8.75, "bid_size": 136.0, "ask": 9.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0066, "vega": 0.0033, "theta": -0.0025, "rho": 0.0199, "theo": 9.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T11:30:29", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "VZ261127P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 92.0, "iv": 0.8658, "open_interest": 59.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0067, "vega": 0.0033, "theta": -0.0038, "rho": -0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:16:21", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "VZ261127C00038000", "bid": 7.75, "bid_size": 133.0, "ask": 8.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0091, "vega": 0.0041, "theta": -0.0032, "rho": 0.0204, "theo": 8.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-11-05T10:54:46", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "VZ261127P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 523.0, "iv": 0.5071, "open_interest": 36.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0091, "vega": 0.0041, "theta": -0.0044, "rho": -0.0004, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:58:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VZ261127C00039000", "bid": 6.75, "bid_size": 139.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0126, "vega": 0.0053, "theta": -0.0042, "rho": 0.0208, "theo": 7.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-06T10:20:18", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "VZ261127P00039000", "bid": 0.01, "bid_size": 1.0, "ask": 0.7, "ask_size": 856.0, "iv": 0.652, "open_interest": 133.0, "volume": 18.0, "delta": -0.0209, "gamma": 0.0127, "vega": 0.0053, "theta": -0.0052, "rho": -0.0005, "theo": 0.03, "change": -0.355, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:54:55", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "VZ261127C00040000", "bid": 5.8, "bid_size": 235.0, "ask": 6.85, "ask_size": 155.0, "iv": 0.3968, "open_interest": 98.0, "volume": 4.0, "delta": 0.9711, "gamma": 0.0182, "vega": 0.0069, "theta": -0.0054, "rho": 0.0211, "theo": 6.2885, "change": -0.04, "open": 5.77, "high": 6.26, "low": 5.77, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T12:54:37", "percent_change": -0.63492, "prev_day_close": 6.29999995231628}, {"option": "VZ261127P00040000", "bid": 0.01, "bid_size": 3.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.3356, "open_interest": 236.0, "volume": 3.0, "delta": -0.029, "gamma": 0.0183, "vega": 0.0069, "theta": -0.0063, "rho": -0.0007, "theo": 0.0399, "change": -0.07, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:38:32", "percent_change": -63.6364, "prev_day_close": 0.109999999403954}, {"option": "VZ261127C00040500", "bid": 5.3, "bid_size": 125.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0221, "vega": 0.008, "theta": -0.0062, "rho": 0.0212, "theo": 5.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00040500", "bid": 0.01, "bid_size": 21.0, "ask": 0.1, "ask_size": 341.0, "iv": 0.3459, "open_interest": 0.0, "volume": 2.0, "delta": -0.0347, "gamma": 0.0223, "vega": 0.0081, "theta": -0.007, "rho": -0.0008, "theo": 0.0468, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:12:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00041000", "bid": 3.95, "bid_size": 253.0, "ask": 5.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 40.0, "volume": 3.0, "delta": 0.958, "gamma": 0.0272, "vega": 0.0094, "theta": -0.0071, "rho": 0.0213, "theo": 5.3071, "change": 0.17, "open": 5.04, "high": 5.05, "low": 5.02, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T10:26:46", "percent_change": 3.50515, "prev_day_close": 4.85000002384186}, {"option": "VZ261127P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 556.0, "iv": 0.3076, "open_interest": 329.0, "volume": 3.0, "delta": -0.0422, "gamma": 0.0274, "vega": 0.0094, "theta": -0.0079, "rho": -0.001, "theo": 0.0561, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:24:57", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "VZ261127C00041500", "bid": 3.2, "bid_size": 173.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0336, "vega": 0.0111, "theta": -0.0083, "rho": 0.0214, "theo": 4.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00041500", "bid": 0.01, "bid_size": 47.0, "ask": 0.1, "ask_size": 141.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0339, "vega": 0.0112, "theta": -0.009, "rho": -0.0012, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00042000", "bid": 3.85, "bid_size": 570.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 117.0, "volume": 13.0, "delta": 0.9351, "gamma": 0.042, "vega": 0.0132, "theta": -0.0097, "rho": 0.0213, "theo": 4.3387, "change": -0.205, "open": 4.07, "high": 4.17, "low": 4.07, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T10:42:55", "percent_change": -4.79532, "prev_day_close": 4.27500009536743}, {"option": "VZ261127P00042000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 953.0, "iv": 0.3589, "open_interest": 552.0, "volume": 2.0, "delta": -0.0653, "gamma": 0.0424, "vega": 0.0133, "theta": -0.0104, "rho": -0.0015, "theo": 0.0855, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:47:42", "percent_change": -21.7391, "prev_day_close": 0.115000002086163}, {"option": "VZ261127C00042500", "bid": 2.9, "bid_size": 177.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0528, "vega": 0.0159, "theta": -0.0114, "rho": 0.0211, "theo": 3.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00042500", "bid": 0.01, "bid_size": 158.0, "ask": 0.17, "ask_size": 54.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0532, "vega": 0.016, "theta": -0.0121, "rho": -0.0019, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00043000", "bid": 2.95, "bid_size": 441.0, "ask": 3.95, "ask_size": 400.0, "iv": 0.2962, "open_interest": 192.0, "volume": 10.0, "delta": 0.8928, "gamma": 0.0662, "vega": 0.0192, "theta": -0.0136, "rho": 0.0207, "theo": 3.4, "change": -0.15, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:45:00", "percent_change": -4.41176, "prev_day_close": 3.39999997615814}, {"option": "VZ261127P00043000", "bid": 0.05, "bid_size": 669.0, "ask": 0.21, "ask_size": 317.0, "iv": 0.263, "open_interest": 675.0, "volume": 96.0, "delta": -0.1081, "gamma": 0.0669, "vega": 0.0193, "theta": -0.0142, "rho": -0.0024, "theo": 0.145, "change": -0.035, "open": 0.23, "high": 0.32, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:20:16", "percent_change": -18.9189, "prev_day_close": 0.184999994933605}, {"option": "VZ261127C00043500", "bid": 2.44, "bid_size": 326.0, "ask": 3.45, "ask_size": 25.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0824, "vega": 0.0231, "theta": -0.0162, "rho": 0.0201, "theo": 2.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00043500", "bid": 0.04, "bid_size": 17.0, "ask": 0.53, "ask_size": 333.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0832, "vega": 0.0233, "theta": -0.0168, "rho": -0.0032, "theo": 0.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00044000", "bid": 2.2, "bid_size": 761.0, "ask": 2.89, "ask_size": 775.0, "iv": 0.2645, "open_interest": 495.0, "volume": 1.0, "delta": 0.8158, "gamma": 0.1002, "vega": 0.0275, "theta": -0.0193, "rho": 0.0193, "theo": 2.5288, "change": -0.03, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T14:20:07", "percent_change": -1.17188, "prev_day_close": 2.56000006198883}, {"option": "VZ261127P00044000", "bid": 0.2, "bid_size": 150.0, "ask": 0.34, "ask_size": 95.0, "iv": 0.2577, "open_interest": 384.0, "volume": 1.0, "delta": -0.186, "gamma": 0.1013, "vega": 0.0277, "theta": -0.0198, "rho": -0.0041, "theo": 0.2726, "change": 0.135, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T09:57:10", "percent_change": 40.2985, "prev_day_close": 0.33500000834465}, {"option": "VZ261127C00044500", "bid": 1.94, "bid_size": 45.0, "ask": 2.26, "ask_size": 54.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.1182, "vega": 0.0319, "theta": -0.0223, "rho": 0.0181, "theo": 2.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00044500", "bid": 0.16, "bid_size": 269.0, "ask": 0.78, "ask_size": 494.0, "iv": 0.284, "open_interest": 0.0, "volume": 3.0, "delta": -0.2406, "gamma": 0.1196, "vega": 0.032, "theta": -0.0228, "rho": -0.0053, "theo": 0.3762, "change": 0.36, "open": 0.6, "high": 0.6, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:54:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00045000", "bid": 1.36, "bid_size": 757.0, "ask": 2.12, "ask_size": 879.0, "iv": 0.2446, "open_interest": 1128.0, "volume": 41.0, "delta": 0.6989, "gamma": 0.1346, "vega": 0.0357, "theta": -0.025, "rho": 0.0167, "theo": 1.7664, "change": 0.075, "open": 1.7, "high": 1.83, "low": 1.67, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T13:39:28", "percent_change": 4.32277, "prev_day_close": 1.73500001430511}, {"option": "VZ261127P00045000", "bid": 0.36, "bid_size": 474.0, "ask": 0.6, "ask_size": 302.0, "iv": 0.2435, "open_interest": 252.0, "volume": 22.0, "delta": -0.3043, "gamma": 0.1363, "vega": 0.0358, "theta": -0.0255, "rho": -0.0066, "theo": 0.5103, "change": -0.03, "open": 0.52, "high": 0.58, "low": 0.47, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:44:49", "percent_change": -4.91804, "prev_day_close": 0.610000014305115}, {"option": "VZ261127C00045500", "bid": 1.05, "bid_size": 633.0, "ask": 1.82, "ask_size": 745.0, "iv": 0.2494, "open_interest": 0.0, "volume": 4.0, "delta": 0.6286, "gamma": 0.148, "vega": 0.0387, "theta": -0.0269, "rho": 0.0151, "theo": 1.4326, "change": 1.27, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T11:58:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00045500", "bid": 0.46, "bid_size": 16.0, "ask": 0.9, "ask_size": 42.0, "iv": 0.2494, "open_interest": 0.0, "volume": 4.0, "delta": -0.3756, "gamma": 0.1501, "vega": 0.0388, "theta": -0.0274, "rho": -0.0079, "theo": 0.6773, "change": 0.74, "open": 0.88, "high": 0.88, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:44:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00046000", "bid": 1.05, "bid_size": 3.0, "ask": 1.2, "ask_size": 267.0, "iv": 0.2429, "open_interest": 969.0, "volume": 117.0, "delta": 0.5526, "gamma": 0.1571, "vega": 0.0404, "theta": -0.0278, "rho": 0.0134, "theo": 1.1347, "change": -0.015, "open": 0.6, "high": 1.14, "low": 0.6, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:58:11", "percent_change": -1.32159, "prev_day_close": 1.1350000500679}, {"option": "VZ261127P00046000", "bid": 0.69, "bid_size": 409.0, "ask": 1.01, "ask_size": 237.0, "iv": 0.2377, "open_interest": 161.0, "volume": 19.0, "delta": -0.4528, "gamma": 0.1596, "vega": 0.0404, "theta": -0.0283, "rho": -0.0092, "theo": 0.8807, "change": -0.205, "open": 0.95, "high": 0.95, "low": 0.81, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T13:44:36", "percent_change": -19.8068, "prev_day_close": 1.03500002622604}, {"option": "VZ261127C00046500", "bid": 0.68, "bid_size": 344.0, "ask": 1.11, "ask_size": 775.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.1602, "vega": 0.0407, "theta": -0.0277, "rho": 0.0115, "theo": 0.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00046500", "bid": 0.96, "bid_size": 8.0, "ask": 1.52, "ask_size": 26.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.1632, "vega": 0.0406, "theta": -0.0282, "rho": -0.0105, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00047000", "bid": 0.38, "bid_size": 823.0, "ask": 0.75, "ask_size": 525.0, "iv": 0.2151, "open_interest": 3156.0, "volume": 44.0, "delta": 0.3938, "gamma": 0.1568, "vega": 0.0394, "theta": -0.0264, "rho": 0.0096, "theo": 0.6584, "change": -0.175, "open": 0.55, "high": 0.68, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:33:40", "percent_change": -24.4755, "prev_day_close": 0.715000003576279}, {"option": "VZ261127P00047000", "bid": 1.21, "bid_size": 35.0, "ask": 1.78, "ask_size": 111.0, "iv": 0.2609, "open_interest": 8.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.1603, "vega": 0.039, "theta": -0.0269, "rho": -0.0116, "theo": 1.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:20:12", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "VZ261127C00047500", "bid": 0.13, "bid_size": 682.0, "ask": 0.49, "ask_size": 24.0, "iv": 0.1877, "open_interest": 0.0, "volume": 13.0, "delta": 0.3179, "gamma": 0.1469, "vega": 0.0366, "theta": -0.0242, "rho": 0.0078, "theo": 0.4816, "change": 0.49, "open": 0.43, "high": 0.52, "low": 0.43, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:20:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00047500", "bid": 1.38, "bid_size": 44.0, "ask": 2.04, "ask_size": 38.0, "iv": 0.229, "open_interest": 0.0, "volume": 2.0, "delta": -0.6928, "gamma": 0.1509, "vega": 0.036, "theta": -0.0246, "rho": -0.0123, "theo": 1.7362, "change": 1.73, "open": 2.14, "high": 2.14, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T13:26:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00048000", "bid": 0.29, "bid_size": 17.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.2272, "open_interest": 1808.0, "volume": 24.0, "delta": 0.2488, "gamma": 0.1316, "vega": 0.0326, "theta": -0.0212, "rho": 0.0061, "theo": 0.3432, "change": -0.045, "open": 0.37, "high": 0.37, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:58:20", "percent_change": -11.3924, "prev_day_close": 0.395000010728836}, {"option": "VZ261127P00048000", "bid": 1.73, "bid_size": 30.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.254, "open_interest": 10.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.1362, "vega": 0.0315, "theta": -0.0217, "rho": -0.0126, "theo": 2.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T15:21:59", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "VZ261127C00048500", "bid": 0.03, "bid_size": 710.0, "ask": 0.44, "ask_size": 818.0, "iv": 0.2319, "open_interest": 0.0, "volume": 6.0, "delta": 0.1891, "gamma": 0.1129, "vega": 0.028, "theta": -0.0179, "rho": 0.0046, "theo": 0.2391, "change": 0.21, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:47:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00048500", "bid": 1.95, "bid_size": 379.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.1184, "vega": 0.0263, "theta": -0.0185, "rho": -0.012, "theo": 2.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00049000", "bid": 0.01, "bid_size": 504.0, "ask": 0.4, "ask_size": 1064.0, "iv": 0.2506, "open_interest": 400.0, "volume": 30.0, "delta": 0.1403, "gamma": 0.093, "vega": 0.0232, "theta": -0.0147, "rho": 0.0034, "theo": 0.1642, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:36:07", "percent_change": -21.0526, "prev_day_close": 0.189999997615814}, {"option": "VZ261127P00049000", "bid": 2.5, "bid_size": 163.0, "ask": 3.95, "ask_size": 9.0, "iv": 0.343, "open_interest": 3.0, "volume": 2.0, "delta": -0.878, "gamma": 0.0996, "vega": 0.0208, "theta": -0.0153, "rho": -0.0108, "theo": 2.937, "change": -0.625, "open": 3.35, "high": 3.35, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T14:44:25", "percent_change": -17.4338, "prev_day_close": 3.58500003814697}, {"option": "VZ261127C00049500", "bid": 0.03, "bid_size": 254.0, "ask": 0.39, "ask_size": 853.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0741, "vega": 0.0188, "theta": -0.0118, "rho": 0.0025, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127P00049500", "bid": 2.65, "bid_size": 120.0, "ask": 4.75, "ask_size": 26.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.081, "vega": 0.0155, "theta": -0.0126, "rho": -0.0091, "theo": 3.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VZ261127C00050000", "bid": 0.02, "bid_size": 146.0, "ask": 0.08, "ask_size": 35.0, "iv": 0.2159, "open_interest": 179.0, "volume": 12.0, "delta": 0.0754, "gamma": 0.058, "vega": 0.015, "theta": -0.0094, "rho": 0.0018, "theo": 0.0787, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:52:34", "percent_change": -36.3636, "prev_day_close": 0.109999999403954}, {"option": "VZ261127P00050000", "bid": 3.55, "bid_size": 232.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.3069, "open_interest": 0.0, "volume": 1.0, "delta": -0.9487, "gamma": 0.067, "vega": 0.011, "theta": -0.0101, "rho": -0.0069, "theo": 3.868, "change": -0.695, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T14:24:36", "percent_change": -15.1913, "prev_day_close": 4.57499992847443}, {"option": "VZ261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1103.0, "iv": 0.3155, "open_interest": 95.0, "volume": 4.0, "delta": 0.0438, "gamma": 0.0357, "vega": 0.0099, "theta": -0.0064, "rho": 0.0011, "theo": 0.0439, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:52:23", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "VZ261127P00051000", "bid": 4.25, "bid_size": 116.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0406, "vega": 0.0045, "theta": -0.0067, "rho": -0.0039, "theo": 4.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-10-26T11:19:24", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VZ261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1300.0, "iv": 0.3615, "open_interest": 185.0, "volume": 5.0, "delta": 0.0299, "gamma": 0.024, "vega": 0.0072, "theta": -0.005, "rho": 0.0007, "theo": 0.0306, "change": -0.075, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:52:44", "percent_change": -55.5556, "prev_day_close": 0.13499999511987}, {"option": "VZ261127P00052000", "bid": 5.5, "bid_size": 76.0, "ask": 7.05, "ask_size": 32.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0173, "vega": 0.0013, "theta": -0.0064, "rho": -0.0011, "theo": 5.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.48, "last_trade_time": "2026-10-20T10:56:21", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "VZ261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 958.0, "iv": 0.5815, "open_interest": 37.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0176, "vega": 0.0058, "theta": -0.0044, "rho": 0.0006, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:44:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VZ261127P00053000", "bid": 6.4, "bid_size": 109.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.5681, "open_interest": 1.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0084, "vega": 0.0008, "theta": -0.0062, "rho": 0.0, "theo": 6.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-22T12:30:09", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "VZ261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0136, "vega": 0.0049, "theta": -0.0041, "rho": 0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZ261127P00054000", "bid": 7.3, "bid_size": 129.0, "ask": 9.05, "ask_size": 12.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0064, "rho": 0.0, "theo": 7.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-10-22T12:25:10", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "VZ261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3692, "open_interest": 40.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0109, "vega": 0.0043, "theta": -0.0038, "rho": 0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:47:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ261127P00055000", "bid": 8.45, "bid_size": 82.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0025, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 8.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-28T11:01:14", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "VZ261127C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.3566, "open_interest": 2.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.009, "vega": 0.0037, "theta": -0.0036, "rho": 0.0003, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T15:48:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261127P00056000", "bid": 9.3, "bid_size": 125.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 9.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-04T12:02:34", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "VZ261127C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0074, "vega": 0.0033, "theta": -0.0034, "rho": 0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261127P00057000", "bid": 10.0, "bid_size": 134.0, "ask": 12.25, "ask_size": 7.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 10.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T12:02:56", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "VZ261127C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0063, "vega": 0.003, "theta": -0.0032, "rho": 0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261127P00058000", "bid": 10.25, "bid_size": 138.0, "ask": 13.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 11.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-11-04T12:00:17", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VZ261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.4667, "open_interest": 10.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0029, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T15:41:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261127P00060000", "bid": 13.05, "bid_size": 109.0, "ask": 15.35, "ask_size": 65.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 13.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-04T12:00:50", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "VZ261204C00022000", "bid": 22.85, "bid_size": 160.0, "ask": 25.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 48.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0162, "theo": 24.1708, "change": -0.11, "open": 25.02, "high": 25.8, "low": 23.7, "tick": "no_change", "last_trade_price": 24.19, "last_trade_time": "2026-11-09T15:14:30", "percent_change": -0.452676, "prev_day_close": 24.3000001907349}, {"option": "VZ261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 2.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00023000", "bid": 21.85, "bid_size": 190.0, "ask": 25.2, "ask_size": 8.0, "iv": 1.7, "open_interest": 0.0, "volume": 14.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0169, "theo": 23.1744, "change": -0.1, "open": 23.15, "high": 25.1, "low": 23.13, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-09T15:14:17", "percent_change": -0.429185, "prev_day_close": 23.3000001907349}, {"option": "VZ261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 2.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00024000", "bid": 21.6, "bid_size": 200.0, "ask": 23.55, "ask_size": 8.0, "iv": 1.5551, "open_interest": 0.0, "volume": 18.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0176, "theo": 22.178, "change": -0.13, "open": 23.0, "high": 23.15, "low": 22.1, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-11-09T10:37:50", "percent_change": -0.58296, "prev_day_close": 22.3000001907349}, {"option": "VZ261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 2.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00025000", "bid": 19.85, "bid_size": 212.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 34.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0184, "theo": 21.1816, "change": 0.375, "open": 21.12, "high": 22.3, "low": 20.8, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T14:11:11", "percent_change": 1.7585, "prev_day_close": 21.3249998092651}, {"option": "VZ261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 2.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00026000", "bid": 18.85, "bid_size": 183.0, "ask": 22.2, "ask_size": 8.0, "iv": 1.4316, "open_interest": 0.0, "volume": 12.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0191, "theo": 20.1853, "change": -0.085, "open": 21.05, "high": 21.4, "low": 19.6, "tick": "no_change", "last_trade_price": 20.24, "last_trade_time": "2026-11-09T14:11:21", "percent_change": -0.418203, "prev_day_close": 20.3249998092651}, {"option": "VZ261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00027000", "bid": 17.1, "bid_size": 211.0, "ask": 20.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 26.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0198, "theo": 19.1891, "change": -0.15, "open": 19.82, "high": 20.5, "low": 18.8, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T15:13:55", "percent_change": -0.775196, "prev_day_close": 19.3500003814697}, {"option": "VZ261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00028000", "bid": 17.6, "bid_size": 200.0, "ask": 19.85, "ask_size": 17.0, "iv": 1.4193, "open_interest": 0.0, "volume": 18.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0007, "theta": 0.0, "rho": 0.0206, "theo": 18.193, "change": -0.045, "open": 17.9, "high": 20.0, "low": 17.8, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-11-09T14:11:38", "percent_change": -0.245565, "prev_day_close": 18.3249998092651}, {"option": "VZ261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00029000", "bid": 15.1, "bid_size": 203.0, "ask": 18.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0008, "theta": 0.0, "rho": 0.0213, "theo": 17.1969, "change": -0.22, "open": 18.2, "high": 18.2, "low": 17.13, "tick": "down", "last_trade_price": 17.13, "last_trade_time": "2026-11-09T10:31:45", "percent_change": -1.26801, "prev_day_close": 17.3500003814697}, {"option": "VZ261204P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00030000", "bid": 14.7, "bid_size": 185.0, "ask": 18.25, "ask_size": 12.0, "iv": 1.0769, "open_interest": 0.0, "volume": 10.0, "delta": 0.9973, "gamma": 0.0011, "vega": 0.001, "theta": 0.0, "rho": 0.022, "theo": 16.201, "change": -0.11, "open": 17.55, "high": 17.55, "low": 15.75, "tick": "no_change", "last_trade_price": 16.24, "last_trade_time": "2026-11-09T12:49:10", "percent_change": -0.672785, "prev_day_close": 16.3500003814697}, {"option": "VZ261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 1.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0011, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00031000", "bid": 13.9, "bid_size": 243.0, "ask": 16.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 32.0, "delta": 0.9967, "gamma": 0.0014, "vega": 0.0012, "theta": 0.0, "rho": 0.0227, "theo": 15.2053, "change": -0.11, "open": 16.75, "high": 16.75, "low": 14.75, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-11-09T14:12:08", "percent_change": -0.716615, "prev_day_close": 15.3500003814697}, {"option": "VZ261204P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 544.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00032000", "bid": 12.85, "bid_size": 243.0, "ask": 15.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.996, "gamma": 0.0017, "vega": 0.0014, "theta": 0.0, "rho": 0.0234, "theo": 14.2097, "change": -0.12, "open": 13.9, "high": 14.48, "low": 13.9, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-11-09T15:13:18", "percent_change": -0.83624, "prev_day_close": 14.3500003814697}, {"option": "VZ261204P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 450.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204C00033000", "bid": 11.9, "bid_size": 243.0, "ask": 14.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": 0.9951, "gamma": 0.0022, "vega": 0.0017, "theta": 0.0, "rho": 0.0242, "theo": 13.2144, "change": -0.21, "open": 14.1, "high": 14.1, "low": 13.12, "tick": "down", "last_trade_price": 13.14, "last_trade_time": "2026-11-09T10:30:56", "percent_change": -1.57303, "prev_day_close": 13.3499999046326}, {"option": "VZ261204P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 11.0, "iv": 0.5148, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0022, "vega": 0.0017, "theta": -0.0016, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:20:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261204C00034000", "bid": 10.9, "bid_size": 243.0, "ask": 13.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 2.0, "volume": 10.0, "delta": 0.9939, "gamma": 0.0029, "vega": 0.0021, "theta": 0.0, "rho": 0.0248, "theo": 12.2196, "change": -0.35, "open": 12.11, "high": 13.2, "low": 11.95, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T11:37:30", "percent_change": -2.83401, "prev_day_close": 12.3499999046326}, {"option": "VZ261204P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 492.0, "iv": 0.9329, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0029, "vega": 0.0021, "theta": -0.0018, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:45:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VZ261204C00035000", "bid": 9.9, "bid_size": 157.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.7586, "open_interest": 6.0, "volume": 42.0, "delta": 0.9923, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0004, "rho": 0.0255, "theo": 11.2253, "change": -0.125, "open": 11.18, "high": 12.16, "low": 10.85, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T11:32:30", "percent_change": -1.0989, "prev_day_close": 11.375}, {"option": "VZ261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 560.0, "iv": 0.7085, "open_interest": 27.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0021, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:02:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VZ261204C00036000", "bid": 8.9, "bid_size": 243.0, "ask": 11.45, "ask_size": 24.0, "iv": 0.0, "open_interest": 22.0, "volume": 10.0, "delta": 0.9901, "gamma": 0.0051, "vega": 0.0032, "theta": -0.0009, "rho": 0.0262, "theo": 10.2318, "change": 0.0, "open": 10.2, "high": 11.4, "low": 9.9, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T10:43:08", "percent_change": -9.16995e-07, "prev_day_close": 10.4000000953674}, {"option": "VZ261204P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 11.0, "iv": 0.454, "open_interest": 11.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0051, "vega": 0.0032, "theta": -0.0025, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:14:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VZ261204C00037000", "bid": 8.6, "bid_size": 134.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.7118, "open_interest": 7.0, "volume": 6.0, "delta": 0.987, "gamma": 0.007, "vega": 0.0041, "theta": -0.0015, "rho": 0.0268, "theo": 9.2395, "change": -0.13, "open": 11.15, "high": 11.15, "low": 9.17, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-09T15:12:57", "percent_change": -1.38298, "prev_day_close": 9.40000009536743}, {"option": "VZ261204P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 509.0, "iv": 0.7758, "open_interest": 4.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.007, "vega": 0.0041, "theta": -0.003, "rho": -0.0004, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:15:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VZ261204C00038000", "bid": 6.95, "bid_size": 203.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.2765, "open_interest": 16.0, "volume": 8.0, "delta": 0.9824, "gamma": 0.0098, "vega": 0.0054, "theta": -0.0023, "rho": 0.0274, "theo": 8.2493, "change": -0.3, "open": 8.19, "high": 8.92, "low": 8.15, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:39:41", "percent_change": -3.52941, "prev_day_close": 8.5}, {"option": "VZ261204P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 432.0, "iv": 0.4055, "open_interest": 10.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0098, "vega": 0.0054, "theta": -0.0036, "rho": -0.0006, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:59:49", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "VZ261204C00039000", "bid": 6.4, "bid_size": 191.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.6418, "open_interest": 6.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.014, "vega": 0.0072, "theta": -0.0034, "rho": 0.0279, "theo": 7.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T10:20:18", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "VZ261204P00039000", "bid": 0.01, "bid_size": 17.0, "ask": 0.27, "ask_size": 5.0, "iv": 0.3407, "open_interest": 9.0, "volume": 2.0, "delta": -0.0244, "gamma": 0.014, "vega": 0.0072, "theta": -0.0045, "rho": -0.0008, "theo": 0.0372, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:04:01", "percent_change": -47.3684, "prev_day_close": 0.09500000346452}, {"option": "VZ261204C00040000", "bid": 5.75, "bid_size": 299.0, "ask": 6.55, "ask_size": 42.0, "iv": 0.0, "open_interest": 20.0, "volume": 19.0, "delta": 0.9645, "gamma": 0.0205, "vega": 0.0097, "theta": -0.0047, "rho": 0.0282, "theo": 6.2815, "change": 0.14, "open": 5.78, "high": 6.45, "low": 5.78, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T15:32:00", "percent_change": 2.31405, "prev_day_close": 6.04999995231628}, {"option": "VZ261204P00040000", "bid": 0.03, "bid_size": 164.0, "ask": 0.11, "ask_size": 309.0, "iv": 0.3296, "open_interest": 47.0, "volume": 2.0, "delta": -0.0354, "gamma": 0.0206, "vega": 0.0098, "theta": -0.0057, "rho": -0.0011, "theo": 0.0529, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:40:06", "percent_change": -36.3636, "prev_day_close": 0.109999996609986}, {"option": "VZ261204C00041000", "bid": 4.45, "bid_size": 355.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 74.0, "volume": 2.0, "delta": 0.9467, "gamma": 0.0307, "vega": 0.0134, "theta": -0.0066, "rho": 0.0284, "theo": 5.3108, "change": 0.215, "open": 5.06, "high": 5.09, "low": 5.06, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T10:26:46", "percent_change": 4.41026, "prev_day_close": 4.875}, {"option": "VZ261204P00041000", "bid": 0.05, "bid_size": 48.0, "ask": 0.37, "ask_size": 748.0, "iv": 0.3671, "open_interest": 60.0, "volume": 4.0, "delta": -0.0535, "gamma": 0.031, "vega": 0.0135, "theta": -0.0074, "rho": -0.0017, "theo": 0.0793, "change": -0.035, "open": 0.36, "high": 0.36, "low": 0.07, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:39:43", "percent_change": -25.9259, "prev_day_close": 0.135000001639128}, {"option": "VZ261204C00042000", "bid": 3.9, "bid_size": 172.0, "ask": 4.75, "ask_size": 27.0, "iv": 0.2503, "open_interest": 19.0, "volume": 2.0, "delta": 0.917, "gamma": 0.0464, "vega": 0.0188, "theta": -0.0092, "rho": 0.0281, "theo": 4.3602, "change": 0.1, "open": 4.08, "high": 4.15, "low": 4.08, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T10:42:55", "percent_change": 2.46914, "prev_day_close": 4.04999995231628}, {"option": "VZ261204P00042000", "bid": 0.11, "bid_size": 54.0, "ask": 0.16, "ask_size": 90.0, "iv": 0.2764, "open_interest": 60.0, "volume": 14.0, "delta": -0.0832, "gamma": 0.0467, "vega": 0.0189, "theta": -0.0099, "rho": -0.0026, "theo": 0.1254, "change": -0.1, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:25:27", "percent_change": -47.619, "prev_day_close": 0.21000000089407}, {"option": "VZ261204C00043000", "bid": 3.2, "bid_size": 214.0, "ask": 4.0, "ask_size": 312.0, "iv": 0.3093, "open_interest": 43.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0691, "vega": 0.0265, "theta": -0.0128, "rho": 0.027, "theo": 3.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T10:35:07", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VZ261204P00043000", "bid": 0.15, "bid_size": 400.0, "ask": 0.32, "ask_size": 646.0, "iv": 0.265, "open_interest": 550.0, "volume": 20.0, "delta": -0.1351, "gamma": 0.0699, "vega": 0.0267, "theta": -0.0134, "rho": -0.0042, "theo": 0.2149, "change": -0.06, "open": 0.33, "high": 0.36, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:25:27", "percent_change": -21.4286, "prev_day_close": 0.279999993741512}, {"option": "VZ261204C00044000", "bid": 2.48, "bid_size": 27.0, "ask": 2.98, "ask_size": 204.0, "iv": 0.2803, "open_interest": 47.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0962, "vega": 0.0356, "theta": -0.0173, "rho": 0.0248, "theo": 2.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T12:32:21", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "VZ261204P00044000", "bid": 0.2, "bid_size": 489.0, "ask": 0.44, "ask_size": 120.0, "iv": 0.2321, "open_interest": 117.0, "volume": 20.0, "delta": -0.2178, "gamma": 0.0974, "vega": 0.0357, "theta": -0.0179, "rho": -0.0066, "theo": 0.385, "change": -0.065, "open": 0.67, "high": 0.67, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:25:45", "percent_change": -13.9785, "prev_day_close": 0.464999988675118}, {"option": "VZ261204C00045000", "bid": 1.56, "bid_size": 871.0, "ask": 2.14, "ask_size": 835.0, "iv": 0.2356, "open_interest": 87.0, "volume": 33.0, "delta": 0.6751, "gamma": 0.1204, "vega": 0.0435, "theta": -0.0212, "rho": 0.0216, "theo": 1.8967, "change": -0.12, "open": 1.9, "high": 1.98, "low": 1.8, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T15:32:00", "percent_change": -6.06061, "prev_day_close": 1.98000007867813}, {"option": "VZ261204P00045000", "bid": 0.43, "bid_size": 558.0, "ask": 0.72, "ask_size": 282.0, "iv": 0.2271, "open_interest": 147.0, "volume": 10.0, "delta": -0.3286, "gamma": 0.1223, "vega": 0.0436, "theta": -0.0217, "rho": -0.0097, "theo": 0.6583, "change": -0.175, "open": 0.62, "high": 0.71, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:25:45", "percent_change": -22.293, "prev_day_close": 0.784999996423721}, {"option": "VZ261204C00046000", "bid": 1.18, "bid_size": 90.0, "ask": 1.5, "ask_size": 1003.0, "iv": 0.2523, "open_interest": 536.0, "volume": 121.0, "delta": 0.5466, "gamma": 0.1363, "vega": 0.0478, "theta": -0.0229, "rho": 0.0177, "theo": 1.2801, "change": -0.06, "open": 1.04, "high": 1.38, "low": 1.04, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:26:49", "percent_change": -4.58015, "prev_day_close": 1.31000000238419}, {"option": "VZ261204P00046000", "bid": 0.82, "bid_size": 992.0, "ask": 1.09, "ask_size": 167.0, "iv": 0.2212, "open_interest": 341.0, "volume": 41.0, "delta": -0.4595, "gamma": 0.139, "vega": 0.0478, "theta": -0.0234, "rho": -0.0129, "theo": 1.0436, "change": -0.065, "open": 1.04, "high": 1.13, "low": 1.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:43:19", "percent_change": -5.53192, "prev_day_close": 1.17500001192093}, {"option": "VZ261204C00047000", "bid": 0.68, "bid_size": 797.0, "ask": 0.87, "ask_size": 366.0, "iv": 0.2285, "open_interest": 539.0, "volume": 27.0, "delta": 0.4089, "gamma": 0.137, "vega": 0.047, "theta": -0.0219, "rho": 0.0133, "theo": 0.7999, "change": -0.07, "open": 0.82, "high": 0.85, "low": 0.76, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:55:30", "percent_change": -8.13953, "prev_day_close": 0.859999984502792}, {"option": "VZ261204P00047000", "bid": 1.37, "bid_size": 290.0, "ask": 1.69, "ask_size": 332.0, "iv": 0.2244, "open_interest": 165.0, "volume": 75.0, "delta": -0.6006, "gamma": 0.1408, "vega": 0.0465, "theta": -0.0224, "rho": -0.0156, "theo": 1.5684, "change": -0.035, "open": 1.68, "high": 1.69, "low": 1.68, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T12:01:08", "percent_change": -2.02898, "prev_day_close": 1.72499996423721}, {"option": "VZ261204C00048000", "bid": 0.4, "bid_size": 88.0, "ask": 0.48, "ask_size": 6.0, "iv": 0.2241, "open_interest": 1471.0, "volume": 42.0, "delta": 0.2804, "gamma": 0.1206, "vega": 0.0409, "theta": -0.0187, "rho": 0.0092, "theo": 0.465, "change": -0.075, "open": 0.49, "high": 0.49, "low": 0.39, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:58:32", "percent_change": -14.0187, "prev_day_close": 0.53499998152256}, {"option": "VZ261204P00048000", "bid": 2.08, "bid_size": 60.0, "ask": 2.49, "ask_size": 47.0, "iv": 0.241, "open_interest": 4.0, "volume": 4.0, "delta": -0.7336, "gamma": 0.1255, "vega": 0.0396, "theta": -0.0192, "rho": -0.0169, "theo": 2.2426, "change": -0.65, "open": 2.43, "high": 2.45, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T10:57:01", "percent_change": -21.7391, "prev_day_close": 2.99000000953674}, {"option": "VZ261204C00049000", "bid": 0.05, "bid_size": 1074.0, "ask": 0.27, "ask_size": 45.0, "iv": 0.1966, "open_interest": 298.0, "volume": 187.0, "delta": 0.1761, "gamma": 0.0934, "vega": 0.0317, "theta": -0.0141, "rho": 0.0058, "theo": 0.2514, "change": -0.075, "open": 0.24, "high": 0.28, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:26:49", "percent_change": -23.8095, "prev_day_close": 0.314999997615814}, {"option": "VZ261204P00049000", "bid": 2.63, "bid_size": 557.0, "ask": 4.3, "ask_size": 660.0, "iv": 0.3487, "open_interest": 117.0, "volume": 3.0, "delta": -0.8435, "gamma": 0.0998, "vega": 0.0289, "theta": -0.0147, "rho": -0.0161, "theo": 3.043, "change": -0.125, "open": 3.36, "high": 3.36, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:39:30", "percent_change": -3.93701, "prev_day_close": 3.17499995231628}, {"option": "VZ261204C00050000", "bid": 0.1, "bid_size": 6.0, "ask": 0.6, "ask_size": 750.0, "iv": 0.3104, "open_interest": 280.0, "volume": 9.0, "delta": 0.1011, "gamma": 0.0642, "vega": 0.0219, "theta": -0.0095, "rho": 0.0033, "theo": 0.1256, "change": -0.065, "open": 0.13, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:53:33", "percent_change": -33.3333, "prev_day_close": 0.195000000298023}, {"option": "VZ261204P00050000", "bid": 2.71, "bid_size": 130.0, "ask": 5.25, "ask_size": 27.0, "iv": 0.2499, "open_interest": 41.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0725, "vega": 0.017, "theta": -0.0103, "rho": -0.0119, "theo": 3.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T10:27:12", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "VZ261204C00051000", "bid": 0.01, "bid_size": 260.0, "ask": 0.31, "ask_size": 845.0, "iv": 0.2849, "open_interest": 40.0, "volume": 3.0, "delta": 0.0536, "gamma": 0.0396, "vega": 0.0137, "theta": -0.0058, "rho": 0.0018, "theo": 0.0588, "change": -0.07, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:42:04", "percent_change": -50.0, "prev_day_close": 0.139999998733401}, {"option": "VZ261204P00051000", "bid": 4.35, "bid_size": 115.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0448, "vega": 0.0052, "theta": -0.007, "rho": -0.0031, "theo": 4.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T10:30:43", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "VZ261204C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 636.0, "iv": 0.3002, "open_interest": 5.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0229, "vega": 0.0082, "theta": -0.0034, "rho": 0.0009, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:54:06", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "VZ261204P00052000", "bid": 3.9, "bid_size": 86.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 5.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-10-22T13:51:21", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "VZ261204C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 823.0, "iv": 0.286, "open_interest": 31.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0132, "vega": 0.0049, "theta": -0.002, "rho": 0.0005, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:54:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZ261204P00053000", "bid": 5.7, "bid_size": 81.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 6.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-22T13:50:30", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "VZ261204C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 104.0, "iv": 0.5704, "open_interest": 30.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0081, "vega": 0.0032, "theta": -0.0014, "rho": 0.0003, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:34:28", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "VZ261204P00054000", "bid": 6.7, "bid_size": 81.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 7.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "VZ261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0056, "vega": 0.0023, "theta": -0.001, "rho": 0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261204P00055000", "bid": 7.65, "bid_size": 81.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 8.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "VZ261204C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0041, "vega": 0.0018, "theta": -0.0008, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "VZ261204P00056000", "bid": 8.7, "bid_size": 81.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 9.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "VZ261204C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 153.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0007, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "VZ261204P00057000", "bid": 9.7, "bid_size": 85.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 10.895, "change": 0.0, "open": 0.0, "high": 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": "VZ261204C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 91.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0025, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261204P00058000", "bid": 10.7, "bid_size": 81.0, "ask": 13.95, "ask_size": 8.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 11.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-10-28T10:58:42", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "VZ261204C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0017, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ261204P00060000", "bid": 12.65, "bid_size": 81.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 13.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-28T10:38:29", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VZ261211C00022000", "bid": 22.65, "bid_size": 108.0, "ask": 26.25, "ask_size": 9.0, "iv": 1.4863, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0203, "theo": 24.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.17, "last_trade_time": "2026-10-30T14:11:45", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "VZ261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261211C00023000", "bid": 21.45, "bid_size": 113.0, "ask": 25.25, "ask_size": 9.0, "iv": 1.2774, "open_interest": 12.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0213, "theo": 23.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.22, "last_trade_time": "2026-10-30T14:14:35", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "VZ261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.9867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261211C00024000", "bid": 20.85, "bid_size": 107.0, "ask": 24.25, "ask_size": 8.0, "iv": 1.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.0222, "theo": 22.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "VZ261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VZ261211C00025000", "bid": 19.7, "bid_size": 113.0, "ask": 23.25, "ask_size": 9.0, "iv": 1.2726, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0231, "theo": 21.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.22, "last_trade_time": "2026-10-30T14:13:37", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "VZ261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.7913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261211C00026000", "bid": 18.7, "bid_size": 113.0, "ask": 22.25, "ask_size": 8.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.001, "theta": 0.0, "rho": 0.024, "theo": 20.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "VZ261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261211C00027000", "bid": 17.7, "bid_size": 104.0, "ask": 21.25, "ask_size": 8.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.0011, "theta": 0.0, "rho": 0.0249, "theo": 19.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "VZ261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261211C00028000", "bid": 16.5, "bid_size": 108.0, "ask": 20.25, "ask_size": 8.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.001, "vega": 0.0013, "theta": 0.0, "rho": 0.0258, "theo": 18.2277, "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": 18.375}, {"option": "VZ261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 1.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.001, "vega": 0.0013, "theta": -0.0012, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "VZ261211C00029000", "bid": 15.7, "bid_size": 81.0, "ask": 19.3, "ask_size": 8.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0013, "vega": 0.0015, "theta": 0.0, "rho": 0.0267, "theo": 17.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "VZ261211P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0013, "vega": 0.0015, "theta": -0.0013, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "VZ261211C00030000", "bid": 14.7, "bid_size": 107.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0016, "vega": 0.0018, "theta": 0.0, "rho": 0.0276, "theo": 16.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "VZ261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.0806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0014, "rho": -0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "VZ261211C00031000", "bid": 13.7, "bid_size": 114.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.002, "vega": 0.0021, "theta": 0.0, "rho": 0.0285, "theo": 15.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "VZ261211P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 13.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.002, "vega": 0.0021, "theta": -0.0016, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261211C00032000", "bid": 12.95, "bid_size": 103.0, "ask": 16.15, "ask_size": 8.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0001, "rho": 0.0294, "theo": 14.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VZ261211P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0018, "rho": -0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ261211C00033000", "bid": 11.95, "bid_size": 105.0, "ask": 15.15, "ask_size": 8.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0031, "vega": 0.0029, "theta": -0.0004, "rho": 0.0303, "theo": 13.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VZ261211P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0031, "vega": 0.0029, "theta": -0.002, "rho": -0.0003, "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": 1.08500003814697}, {"option": "VZ261211C00034000", "bid": 10.95, "bid_size": 106.0, "ask": 14.15, "ask_size": 8.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.004, "vega": 0.0035, "theta": -0.0008, "rho": 0.0311, "theo": 12.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "VZ261211P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.004, "vega": 0.0035, "theta": -0.0023, "rho": -0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "VZ261211C00035000", "bid": 9.95, "bid_size": 106.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0051, "vega": 0.0042, "theta": -0.0012, "rho": 0.032, "theo": 11.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "VZ261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 38.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0051, "vega": 0.0042, "theta": -0.0026, "rho": -0.0005, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 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": "VZ261211C00036000", "bid": 8.95, "bid_size": 112.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0067, "vega": 0.0052, "theta": -0.0017, "rho": 0.0327, "theo": 10.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "VZ261211P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 448.0, "iv": 0.707, "open_interest": 2.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0067, "vega": 0.0052, "theta": -0.003, "rho": -0.0006, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:37:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VZ261211C00037000", "bid": 7.55, "bid_size": 106.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0089, "vega": 0.0064, "theta": -0.0023, "rho": 0.0335, "theo": 9.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "VZ261211P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 42.0, "iv": 0.5685, "open_interest": 7.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.009, "vega": 0.0064, "theta": -0.0034, "rho": -0.0008, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:17:49", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VZ261211C00038000", "bid": 7.2, "bid_size": 180.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0121, "vega": 0.0081, "theta": -0.0031, "rho": 0.0342, "theo": 8.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "VZ261211P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 786.0, "iv": 0.5087, "open_interest": 6.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0121, "vega": 0.0081, "theta": -0.0041, "rho": -0.001, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T11:37:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VZ261211C00039000", "bid": 6.45, "bid_size": 187.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0167, "vega": 0.0104, "theta": -0.004, "rho": 0.0347, "theo": 7.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VZ261211P00039000", "bid": 0.01, "bid_size": 4.0, "ask": 0.29, "ask_size": 29.0, "iv": 0.391, "open_interest": 9.0, "volume": 1.0, "delta": -0.0334, "gamma": 0.0168, "vega": 0.0105, "theta": -0.005, "rho": -0.0014, "theo": 0.058, "change": 0.185, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:45:49", "percent_change": 284.615, "prev_day_close": 0.0649999985471368}, {"option": "VZ261211C00040000", "bid": 5.75, "bid_size": 287.0, "ask": 6.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 50.0, "volume": 2.0, "delta": 0.9532, "gamma": 0.0236, "vega": 0.0137, "theta": -0.0053, "rho": 0.035, "theo": 6.3496, "change": 0.245, "open": 6.33, "high": 6.33, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-09T10:26:01", "percent_change": 4.10042, "prev_day_close": 5.97499990463257}, {"option": "VZ261211P00040000", "bid": 0.01, "bid_size": 5.0, "ask": 0.26, "ask_size": 51.0, "iv": 0.3364, "open_interest": 10.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0238, "vega": 0.0138, "theta": -0.0061, "rho": -0.0019, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T14:22:05", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "VZ261211C00041000", "bid": 4.95, "bid_size": 141.0, "ask": 6.05, "ask_size": 27.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0339, "vega": 0.0183, "theta": -0.007, "rho": 0.035, "theo": 5.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T12:24:03", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VZ261211P00041000", "bid": 0.01, "bid_size": 75.0, "ask": 0.17, "ask_size": 377.0, "iv": 0.2653, "open_interest": 27.0, "volume": 14.0, "delta": -0.0682, "gamma": 0.0342, "vega": 0.0184, "theta": -0.0078, "rho": -0.0027, "theo": 0.1164, "change": -0.09, "open": 0.37, "high": 0.37, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:55:12", "percent_change": -47.3684, "prev_day_close": 0.189999993890524}, {"option": "VZ261211C00042000", "bid": 3.95, "bid_size": 378.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0488, "vega": 0.0248, "theta": -0.0094, "rho": 0.0344, "theo": 4.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "VZ261211P00042000", "bid": 0.15, "bid_size": 17.0, "ask": 0.37, "ask_size": 631.0, "iv": 0.296, "open_interest": 86.0, "volume": 6.0, "delta": -0.1027, "gamma": 0.0493, "vega": 0.0249, "theta": -0.01, "rho": -0.0041, "theo": 0.1795, "change": -0.07, "open": 0.19, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:55:12", "percent_change": -26.9231, "prev_day_close": 0.259999997913837}, {"option": "VZ261211C00043000", "bid": 3.05, "bid_size": 475.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.2554, "open_interest": 45.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0684, "vega": 0.0332, "theta": -0.0126, "rho": 0.0329, "theo": 3.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:58:07", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "VZ261211P00043000", "bid": 0.2, "bid_size": 268.0, "ask": 0.36, "ask_size": 305.0, "iv": 0.2507, "open_interest": 71.0, "volume": 5.0, "delta": -0.1581, "gamma": 0.0693, "vega": 0.0334, "theta": -0.0131, "rho": -0.0062, "theo": 0.2948, "change": -0.135, "open": 0.35, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:56:00", "percent_change": -33.3333, "prev_day_close": 0.405000001192093}, {"option": "VZ261211C00044000", "bid": 2.39, "bid_size": 26.0, "ask": 3.15, "ask_size": 44.0, "iv": 0.2494, "open_interest": 54.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0897, "vega": 0.0423, "theta": -0.0161, "rho": 0.0302, "theo": 2.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:27:37", "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "VZ261211P00044000", "bid": 0.44, "bid_size": 54.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.251, "open_interest": 464.0, "volume": 131.0, "delta": -0.2386, "gamma": 0.091, "vega": 0.0426, "theta": -0.0166, "rho": -0.0092, "theo": 0.4915, "change": -0.11, "open": 0.68, "high": 0.68, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:26:49", "percent_change": -18.0328, "prev_day_close": 0.610000014305115}, {"option": "VZ261211C00045000", "bid": 1.91, "bid_size": 654.0, "ask": 2.18, "ask_size": 548.0, "iv": 0.2418, "open_interest": 50.0, "volume": 15.0, "delta": 0.6644, "gamma": 0.1082, "vega": 0.0499, "theta": -0.0189, "rho": 0.0266, "theo": 2.0628, "change": -0.195, "open": 1.99, "high": 2.1, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:47:42", "percent_change": -9.09091, "prev_day_close": 2.14499998092651}, {"option": "VZ261211P00045000", "bid": 0.5, "bid_size": 412.0, "ask": 1.05, "ask_size": 484.0, "iv": 0.2442, "open_interest": 78.0, "volume": 12.0, "delta": -0.3399, "gamma": 0.1102, "vega": 0.05, "theta": -0.0194, "rho": -0.0126, "theo": 0.7809, "change": -0.14, "open": 0.77, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:56:00", "percent_change": -15.7303, "prev_day_close": 0.889999985694885}, {"option": "VZ261211C00046000", "bid": 1.21, "bid_size": 825.0, "ask": 1.57, "ask_size": 385.0, "iv": 0.2277, "open_interest": 121.0, "volume": 43.0, "delta": 0.55, "gamma": 0.1204, "vega": 0.0541, "theta": -0.0202, "rho": 0.0223, "theo": 1.4536, "change": -0.015, "open": 1.28, "high": 1.54, "low": 1.28, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T15:25:11", "percent_change": -1.01695, "prev_day_close": 1.47499996423721}, {"option": "VZ261211P00046000", "bid": 1.09, "bid_size": 14.0, "ask": 1.33, "ask_size": 73.0, "iv": 0.2462, "open_interest": 54.0, "volume": 2.0, "delta": -0.4568, "gamma": 0.1232, "vega": 0.054, "theta": -0.0207, "rho": -0.0163, "theo": 1.1735, "change": -0.035, "open": 1.18, "high": 1.27, "low": 1.18, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:43:43", "percent_change": -2.68199, "prev_day_close": 1.30500000715256}, {"option": "VZ261211C00047000", "bid": 0.51, "bid_size": 1180.0, "ask": 1.1, "ask_size": 188.0, "iv": 0.2041, "open_interest": 119.0, "volume": 47.0, "delta": 0.4282, "gamma": 0.1221, "vega": 0.0536, "theta": -0.0196, "rho": 0.0175, "theo": 0.9654, "change": -0.285, "open": 0.81, "high": 1.04, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:54:58", "percent_change": -27.5362, "prev_day_close": 1.03499999642372}, {"option": "VZ261211P00047000", "bid": 1.44, "bid_size": 262.0, "ask": 2.02, "ask_size": 406.0, "iv": 0.2417, "open_interest": 62.0, "volume": 47.0, "delta": -0.5821, "gamma": 0.126, "vega": 0.0531, "theta": -0.0201, "rho": -0.0194, "theo": 1.69, "change": -0.065, "open": 1.8, "high": 1.85, "low": 1.57, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:43:43", "percent_change": -3.39425, "prev_day_close": 1.91499996185303}, {"option": "VZ261211C00048000", "bid": 0.51, "bid_size": 17.0, "ask": 0.65, "ask_size": 45.0, "iv": 0.2252, "open_interest": 41.0, "volume": 120.0, "delta": 0.3116, "gamma": 0.1118, "vega": 0.0485, "theta": -0.0174, "rho": 0.0128, "theo": 0.6053, "change": -0.08, "open": 0.52, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T14:23:36", "percent_change": -11.5942, "prev_day_close": 0.689999997615814}, {"option": "VZ261211P00048000", "bid": 2.08, "bid_size": 271.0, "ask": 2.62, "ask_size": 288.0, "iv": 0.2328, "open_interest": 4.0, "volume": 5.0, "delta": -0.7033, "gamma": 0.1168, "vega": 0.0472, "theta": -0.0179, "rho": -0.0209, "theo": 2.3392, "change": -0.145, "open": 2.69, "high": 2.69, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T10:57:01", "percent_change": -5.65302, "prev_day_close": 2.56500005722046}, {"option": "VZ261211C00049000", "bid": 0.27, "bid_size": 278.0, "ask": 0.42, "ask_size": 160.0, "iv": 0.2247, "open_interest": 118.0, "volume": 13.0, "delta": 0.2119, "gamma": 0.0924, "vega": 0.04, "theta": -0.014, "rho": 0.0087, "theo": 0.3591, "change": -0.135, "open": 0.35, "high": 0.38, "low": 0.32, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:13:23", "percent_change": -28.4211, "prev_day_close": 0.474999994039536}, {"option": "VZ261211P00049000", "bid": 2.45, "bid_size": 275.0, "ask": 4.25, "ask_size": 29.0, "iv": 0.2885, "open_interest": 1.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0988, "vega": 0.0371, "theta": -0.0146, "rho": -0.0204, "theo": 3.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T11:01:52", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VZ261211C00050000", "bid": 0.07, "bid_size": 882.0, "ask": 0.24, "ask_size": 370.0, "iv": 0.2102, "open_interest": 108.0, "volume": 59.0, "delta": 0.1351, "gamma": 0.0696, "vega": 0.0302, "theta": -0.0104, "rho": 0.0056, "theo": 0.2023, "change": -0.105, "open": 0.2, "high": 0.21, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:53:00", "percent_change": -35.5932, "prev_day_close": 0.294999994337559}, {"option": "VZ261211P00050000", "bid": 3.55, "bid_size": 346.0, "ask": 5.25, "ask_size": 176.0, "iv": 0.3515, "open_interest": 60.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0778, "vega": 0.0252, "theta": -0.0112, "rho": -0.0168, "theo": 3.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T10:24:07", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VZ261211C00051000", "bid": 0.05, "bid_size": 52.0, "ask": 0.2, "ask_size": 452.0, "iv": 0.2347, "open_interest": 38.0, "volume": 31.0, "delta": 0.0818, "gamma": 0.0483, "vega": 0.0213, "theta": -0.0072, "rho": 0.0034, "theo": 0.1101, "change": -0.015, "open": 0.13, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:52:14", "percent_change": -9.67742, "prev_day_close": 0.155000001192093}, {"option": "VZ261211P00051000", "bid": 4.4, "bid_size": 113.0, "ask": 6.35, "ask_size": 26.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0597, "vega": 0.0135, "theta": -0.0082, "rho": -0.0103, "theo": 4.9046, "change": 0.0, "open": 0.0, "high": 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": "VZ261211C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 716.0, "iv": 0.2501, "open_interest": 3.0, "volume": 2.0, "delta": 0.0486, "gamma": 0.0318, "vega": 0.0144, "theta": -0.0048, "rho": 0.002, "theo": 0.0602, "change": -0.025, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:02:50", "percent_change": -26.3158, "prev_day_close": 0.09500000346452}, {"option": "VZ261211P00052000", "bid": 4.85, "bid_size": 86.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0278, "vega": 0.0037, "theta": -0.0057, "rho": -0.0023, "theo": 5.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "VZ261211C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 39.0, "iv": 0.2559, "open_interest": 12.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0207, "vega": 0.0097, "theta": -0.0033, "rho": 0.0012, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:55:54", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "VZ261211P00053000", "bid": 5.65, "bid_size": 86.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 6.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "VZ261211C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1139.0, "iv": 0.3887, "open_interest": 39.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.014, "vega": 0.0069, "theta": -0.0024, "rho": 0.0008, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:57:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZ261211P00054000", "bid": 6.7, "bid_size": 81.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 7.885, "change": 0.0, "open": 0.0, "high": 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": "VZ261211C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.01, "vega": 0.0052, "theta": -0.0019, "rho": 0.0006, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZ261211P00055000", "bid": 7.65, "bid_size": 81.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 8.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "VZ261211C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0076, "vega": 0.0042, "theta": -0.0016, "rho": 0.0004, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 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": "VZ261211P00056000", "bid": 8.65, "bid_size": 81.0, "ask": 11.95, "ask_size": 8.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 9.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "VZ261211C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0061, "vega": 0.0035, "theta": -0.0014, "rho": 0.0004, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VZ261211P00057000", "bid": 9.65, "bid_size": 81.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 10.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "VZ261211C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.005, "vega": 0.0031, "theta": -0.0013, "rho": 0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "VZ261211P00058000", "bid": 10.7, "bid_size": 81.0, "ask": 13.95, "ask_size": 8.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 11.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "VZ261211C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0035, "vega": 0.0024, "theta": -0.0011, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261211P00060000", "bid": 12.7, "bid_size": 81.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 13.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "VZ261218C00020000", "bid": 24.9, "bid_size": 257.0, "ask": 27.45, "ask_size": 223.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0223, "theo": 26.1947, "change": 0.15, "open": 26.15, "high": 26.15, "low": 26.15, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-09T10:31:06", "percent_change": 0.576923, "prev_day_close": 26.0}, {"option": "VZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.03, "open_interest": 1190.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-12T13:28:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261218C00021000", "bid": 23.85, "bid_size": 250.0, "ask": 26.45, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0234, "theo": 25.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "VZ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 930.0, "iv": 1.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ261218C00022000", "bid": 22.9, "bid_size": 171.0, "ask": 25.45, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0245, "theo": 24.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "VZ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 538.0, "iv": 1.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ261218C00023000", "bid": 22.05, "bid_size": 171.0, "ask": 24.15, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0009, "theta": 0.0, "rho": 0.0256, "theo": 23.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.49, "last_trade_time": "2026-10-08T15:51:46", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "VZ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 649.0, "iv": 0.8692, "open_interest": 179.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T11:55:37", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261218C00024000", "bid": 20.9, "bid_size": 171.0, "ask": 22.9, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": 0.0267, "theo": 22.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "VZ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 590.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "VZ261218C00025000", "bid": 19.9, "bid_size": 164.0, "ask": 22.45, "ask_size": 203.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": 0.0278, "theo": 21.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-09T11:26:27", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "VZ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.7944, "open_interest": 984.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T10:19:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ261218C00026000", "bid": 19.25, "bid_size": 166.0, "ask": 20.85, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0014, "theta": 0.0, "rho": 0.0289, "theo": 20.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "VZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 348.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0011, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ261218C00027000", "bid": 18.25, "bid_size": 163.0, "ask": 19.8, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0011, "vega": 0.0016, "theta": 0.0, "rho": 0.03, "theo": 19.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 601.0, "iv": 0.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0012, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ261218C00028000", "bid": 17.0, "bid_size": 131.0, "ask": 19.05, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0013, "vega": 0.0018, "theta": 0.0, "rho": 0.0311, "theo": 18.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.41, "last_trade_time": "2026-10-08T15:55:02", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "VZ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 347.0, "iv": 0.6205, "open_interest": 3859.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0013, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:49:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261218C00029000", "bid": 15.9, "bid_size": 250.0, "ask": 18.5, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0016, "vega": 0.0021, "theta": 0.0, "rho": 0.0321, "theo": 17.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "VZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 472.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0014, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ261218C00030000", "bid": 14.95, "bid_size": 185.0, "ask": 17.5, "ask_size": 203.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.994, "gamma": 0.002, "vega": 0.0025, "theta": 0.0, "rho": 0.0332, "theo": 16.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "VZ261218P00030000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 284.0, "iv": 0.5613, "open_interest": 5514.0, "volume": 10.0, "delta": -0.0056, "gamma": 0.002, "vega": 0.0025, "theta": -0.0016, "rho": -0.0003, "theo": 0.0147, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:05:00", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ261218C00031000", "bid": 13.95, "bid_size": 250.0, "ask": 16.5, "ask_size": 208.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0002, "rho": 0.0343, "theo": 15.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "VZ261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1722.0, "iv": 0.5511, "open_interest": 1303.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0017, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:17:08", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VZ261218C00032000", "bid": 12.95, "bid_size": 164.0, "ask": 15.5, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.003, "vega": 0.0034, "theta": -0.0005, "rho": 0.0353, "theo": 14.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "VZ261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 857.0, "iv": 0.725, "open_interest": 125.0, "volume": 0.0, "delta": -0.008, "gamma": 0.003, "vega": 0.0034, "theta": -0.0019, "rho": -0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:16:50", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VZ261218C00033000", "bid": 11.95, "bid_size": 162.0, "ask": 14.5, "ask_size": 177.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0037, "vega": 0.004, "theta": -0.0008, "rho": 0.0363, "theo": 13.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-10-09T14:01:29", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "VZ261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 2917.0, "iv": 0.6781, "open_interest": 832.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0038, "vega": 0.004, "theta": -0.0022, "rho": -0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:31:06", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "VZ261218C00034000", "bid": 10.95, "bid_size": 250.0, "ask": 13.25, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0047, "vega": 0.0048, "theta": -0.0012, "rho": 0.0374, "theo": 12.2876, "change": 0.0, "open": 0.0, "high": 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": "VZ261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1143.0, "iv": 0.5639, "open_interest": 39.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0048, "vega": 0.0048, "theta": -0.0024, "rho": -0.0006, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:43:03", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VZ261218C00035000", "bid": 10.7, "bid_size": 802.0, "ask": 11.85, "ask_size": 662.0, "iv": 0.3431, "open_interest": 541.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.006, "vega": 0.0057, "theta": -0.0016, "rho": 0.0383, "theo": 11.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T12:25:32", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "VZ261218P00035000", "bid": 0.01, "bid_size": 29.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.4006, "open_interest": 7872.0, "volume": 5.0, "delta": -0.0147, "gamma": 0.0061, "vega": 0.0058, "theta": -0.0028, "rho": -0.0007, "theo": 0.0316, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:09:30", "percent_change": -38.4615, "prev_day_close": 0.0649999976158142}, {"option": "VZ261218C00036000", "bid": 9.0, "bid_size": 250.0, "ask": 11.55, "ask_size": 208.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0078, "vega": 0.007, "theta": -0.0021, "rho": 0.0392, "theo": 10.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "VZ261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2623.0, "iv": 0.4862, "open_interest": 531.0, "volume": 3.0, "delta": -0.0184, "gamma": 0.0079, "vega": 0.007, "theta": -0.0032, "rho": -0.0009, "theo": 0.0383, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:09:27", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "VZ261218C00037000", "bid": 8.3, "bid_size": 182.0, "ask": 9.75, "ask_size": 156.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0103, "vega": 0.0086, "theta": -0.0027, "rho": 0.0401, "theo": 9.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-04T11:08:47", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VZ261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1878.0, "iv": 0.4047, "open_interest": 227.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0104, "vega": 0.0087, "theta": -0.0037, "rho": -0.0012, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:58:34", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "VZ261218C00038000", "bid": 7.55, "bid_size": 923.0, "ask": 8.65, "ask_size": 570.0, "iv": 0.0, "open_interest": 1637.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0138, "vega": 0.0108, "theta": -0.0035, "rho": 0.0408, "theo": 8.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "VZ261218P00038000", "bid": 0.05, "bid_size": 6.0, "ask": 0.09, "ask_size": 99.0, "iv": 0.3406, "open_interest": 4419.0, "volume": 8.0, "delta": -0.0309, "gamma": 0.0139, "vega": 0.0108, "theta": -0.0043, "rho": -0.0015, "theo": 0.0605, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:28:29", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "VZ261218C00039000", "bid": 6.35, "bid_size": 323.0, "ask": 7.7, "ask_size": 148.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0187, "vega": 0.0137, "theta": -0.0044, "rho": 0.0414, "theo": 7.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T11:34:30", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "VZ261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2248.0, "iv": 0.3407, "open_interest": 332.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.019, "vega": 0.0138, "theta": -0.0052, "rho": -0.002, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:10:00", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "VZ261218C00040000", "bid": 5.9, "bid_size": 831.0, "ask": 6.95, "ask_size": 688.0, "iv": 0.3054, "open_interest": 1241.0, "volume": 1.0, "delta": 0.9425, "gamma": 0.0259, "vega": 0.0177, "theta": -0.0057, "rho": 0.0416, "theo": 6.4004, "change": -0.135, "open": 6.29, "high": 6.29, "low": 6.29, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-11-09T11:45:07", "percent_change": -2.10117, "prev_day_close": 6.42499995231628}, {"option": "VZ261218P00040000", "bid": 0.08, "bid_size": 13.0, "ask": 0.12, "ask_size": 286.0, "iv": 0.2916, "open_interest": 11645.0, "volume": 481.0, "delta": -0.0578, "gamma": 0.0263, "vega": 0.0179, "theta": -0.0064, "rho": -0.0028, "theo": 0.1099, "change": -0.03, "open": 0.14, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:40:25", "percent_change": -21.4286, "prev_day_close": 0.140000000596046}, {"option": "VZ261218C00041000", "bid": 5.05, "bid_size": 734.0, "ask": 5.75, "ask_size": 536.0, "iv": 0.2492, "open_interest": 1147.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0362, "vega": 0.0233, "theta": -0.0074, "rho": 0.0414, "theo": 5.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:51:21", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VZ261218P00041000", "bid": 0.15, "bid_size": 46.0, "ask": 0.22, "ask_size": 336.0, "iv": 0.2863, "open_interest": 3972.0, "volume": 9.0, "delta": -0.0828, "gamma": 0.0367, "vega": 0.0235, "theta": -0.008, "rho": -0.004, "theo": 0.1591, "change": -0.04, "open": 0.18, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T13:17:04", "percent_change": -20.0, "prev_day_close": 0.199999995529652}, {"option": "VZ261218C00042000", "bid": 4.35, "bid_size": 398.0, "ask": 5.65, "ask_size": 1010.0, "iv": 0.3872, "open_interest": 4914.0, "volume": 62.0, "delta": 0.8796, "gamma": 0.0502, "vega": 0.0307, "theta": -0.0096, "rho": 0.0405, "theo": 4.5418, "change": 0.195, "open": 4.32, "high": 4.67, "low": 4.1, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T13:13:06", "percent_change": 4.35754, "prev_day_close": 4.47500014305115}, {"option": "VZ261218P00042000", "bid": 0.23, "bid_size": 341.0, "ask": 0.32, "ask_size": 767.0, "iv": 0.2736, "open_interest": 26415.0, "volume": 168.0, "delta": -0.1218, "gamma": 0.0509, "vega": 0.0309, "theta": -0.0102, "rho": -0.0058, "theo": 0.2433, "change": -0.035, "open": 0.32, "high": 0.32, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:28:57", "percent_change": -11.8644, "prev_day_close": 0.295000001788139}, {"option": "VZ261218C00043000", "bid": 3.15, "bid_size": 1048.0, "ask": 4.2, "ask_size": 956.0, "iv": 0.2529, "open_interest": 2211.0, "volume": 69.0, "delta": 0.8225, "gamma": 0.067, "vega": 0.0396, "theta": -0.0125, "rho": 0.0385, "theo": 3.6873, "change": 0.025, "open": 3.65, "high": 3.8, "low": 3.6, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:02:30", "percent_change": 0.662252, "prev_day_close": 3.77499997615814}, {"option": "VZ261218P00043000", "bid": 0.37, "bid_size": 495.0, "ask": 0.43, "ask_size": 124.0, "iv": 0.26, "open_interest": 7219.0, "volume": 43.0, "delta": -0.1793, "gamma": 0.068, "vega": 0.0398, "theta": -0.013, "rho": -0.0085, "theo": 0.3845, "change": -0.06, "open": 0.48, "high": 0.56, "low": 0.38, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:58:03", "percent_change": -13.3333, "prev_day_close": 0.450000002980232}, {"option": "VZ261218C00044000", "bid": 2.3, "bid_size": 1091.0, "ask": 3.1, "ask_size": 580.0, "iv": 0.2062, "open_interest": 1454.0, "volume": 47.0, "delta": 0.7463, "gamma": 0.0841, "vega": 0.0485, "theta": -0.0153, "rho": 0.0354, "theo": 2.9084, "change": 0.045, "open": 2.7, "high": 2.98, "low": 2.7, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T13:00:10", "percent_change": 1.53322, "prev_day_close": 2.93499994277954}, {"option": "VZ261218P00044000", "bid": 0.46, "bid_size": 1234.0, "ask": 0.66, "ask_size": 82.0, "iv": 0.2424, "open_interest": 14955.0, "volume": 53.0, "delta": -0.2567, "gamma": 0.0855, "vega": 0.0488, "theta": -0.0158, "rho": -0.0119, "theo": 0.6033, "change": -0.08, "open": 0.72, "high": 0.72, "low": 0.56, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:24:54", "percent_change": -12.1212, "prev_day_close": 0.659999996423721}, {"option": "VZ261218C00045000", "bid": 2.11, "bid_size": 508.0, "ask": 2.4, "ask_size": 949.0, "iv": 0.2541, "open_interest": 16860.0, "volume": 284.0, "delta": 0.6546, "gamma": 0.0988, "vega": 0.0556, "theta": -0.0174, "rho": 0.0314, "theo": 2.2112, "change": 0.0, "open": 2.05, "high": 2.26, "low": 1.86, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:18:49", "percent_change": -1.28875e-06, "prev_day_close": 2.22000002861023}, {"option": "VZ261218P00045000", "bid": 0.87, "bid_size": 364.0, "ask": 0.97, "ask_size": 546.0, "iv": 0.2489, "open_interest": 5036.0, "volume": 116.0, "delta": -0.3502, "gamma": 0.1008, "vega": 0.0558, "theta": -0.0179, "rho": -0.0158, "theo": 0.9054, "change": -0.1, "open": 1.15, "high": 1.15, "low": 0.82, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:25:36", "percent_change": -10.101, "prev_day_close": 0.989999979734421}, {"option": "VZ261218C00046000", "bid": 1.53, "bid_size": 787.0, "ask": 1.67, "ask_size": 602.0, "iv": 0.2392, "open_interest": 6457.0, "volume": 234.0, "delta": 0.5509, "gamma": 0.1086, "vega": 0.0596, "theta": -0.0184, "rho": 0.0267, "theo": 1.6081, "change": -0.035, "open": 1.45, "high": 1.72, "low": 1.45, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:16:44", "percent_change": -2.14068, "prev_day_close": 1.6350000500679}, {"option": "VZ261218P00046000", "bid": 1.24, "bid_size": 270.0, "ask": 1.35, "ask_size": 180.0, "iv": 0.2391, "open_interest": 1754.0, "volume": 610.0, "delta": -0.4565, "gamma": 0.1114, "vega": 0.0596, "theta": -0.0189, "rho": -0.0196, "theo": 1.304, "change": -0.13, "open": 1.4, "high": 1.42, "low": 1.25, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:58:27", "percent_change": -9.15493, "prev_day_close": 1.4200000166893}, {"option": "VZ261218C00047000", "bid": 1.08, "bid_size": 93.0, "ask": 1.14, "ask_size": 253.0, "iv": 0.2347, "open_interest": 7835.0, "volume": 648.0, "delta": 0.4411, "gamma": 0.1106, "vega": 0.0595, "theta": -0.018, "rho": 0.0216, "theo": 1.1155, "change": -0.035, "open": 1.01, "high": 1.24, "low": 0.95, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:58:47", "percent_change": -3.00429, "prev_day_close": 1.16500002145767}, {"option": "VZ261218P00047000", "bid": 1.61, "bid_size": 878.0, "ask": 1.96, "ask_size": 588.0, "iv": 0.2303, "open_interest": 2040.0, "volume": 4.0, "delta": -0.5699, "gamma": 0.1144, "vega": 0.059, "theta": -0.0185, "rho": -0.0233, "theo": 1.8162, "change": -0.205, "open": 2.09, "high": 2.19, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T13:06:51", "percent_change": -10.5398, "prev_day_close": 1.94499999284744}, {"option": "VZ261218C00048000", "bid": 0.71, "bid_size": 52.0, "ask": 0.76, "ask_size": 16.0, "iv": 0.2313, "open_interest": 6075.0, "volume": 453.0, "delta": 0.3346, "gamma": 0.1036, "vega": 0.0551, "theta": -0.0163, "rho": 0.0164, "theo": 0.7386, "change": -0.095, "open": 0.68, "high": 0.82, "low": 0.67, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:47:10", "percent_change": -11.8012, "prev_day_close": 0.805000007152557}, {"option": "VZ261218P00048000", "bid": 2.17, "bid_size": 851.0, "ask": 2.66, "ask_size": 552.0, "iv": 0.2256, "open_interest": 1057.0, "volume": 0.0, "delta": -0.681, "gamma": 0.1086, "vega": 0.0535, "theta": -0.0169, "rho": -0.0251, "theo": 2.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T14:08:50", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "VZ261218C00049000", "bid": 0.37, "bid_size": 1133.0, "ask": 0.51, "ask_size": 56.0, "iv": 0.2236, "open_interest": 3999.0, "volume": 325.0, "delta": 0.2402, "gamma": 0.0894, "vega": 0.0473, "theta": -0.0137, "rho": 0.0118, "theo": 0.4676, "change": -0.075, "open": 0.44, "high": 0.52, "low": 0.42, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:39:20", "percent_change": -14.5631, "prev_day_close": 0.515000015497208}, {"option": "VZ261218P00049000", "bid": 2.97, "bid_size": 670.0, "ask": 3.55, "ask_size": 695.0, "iv": 0.2448, "open_interest": 1200.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0956, "vega": 0.0446, "theta": -0.0144, "rho": -0.0248, "theo": 3.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:14:00", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VZ261218C00050000", "bid": 0.25, "bid_size": 894.0, "ask": 0.31, "ask_size": 342.0, "iv": 0.2271, "open_interest": 14794.0, "volume": 365.0, "delta": 0.1637, "gamma": 0.0714, "vega": 0.0378, "theta": -0.0108, "rho": 0.0081, "theo": 0.2841, "change": -0.075, "open": 0.27, "high": 0.33, "low": 0.24, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:53:32", "percent_change": -21.1268, "prev_day_close": 0.355000004172325}, {"option": "VZ261218P00050000", "bid": 3.75, "bid_size": 504.0, "ask": 4.35, "ask_size": 452.0, "iv": 0.2349, "open_interest": 1471.0, "volume": 1.0, "delta": -0.8644, "gamma": 0.0791, "vega": 0.0325, "theta": -0.0116, "rho": -0.0218, "theo": 4.0285, "change": 0.26, "open": 4.36, "high": 4.36, "low": 4.36, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-09T09:45:12", "percent_change": 6.34146, "prev_day_close": 4.10000002384186}, {"option": "VZ261218C00052500", "bid": 0.07, "bid_size": 22.0, "ask": 0.15, "ask_size": 721.0, "iv": 0.251, "open_interest": 13796.0, "volume": 27.0, "delta": 0.0546, "gamma": 0.0313, "vega": 0.0174, "theta": -0.0048, "rho": 0.0027, "theo": 0.0766, "change": -0.025, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:43:24", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "VZ261218P00052500", "bid": 5.2, "bid_size": 135.0, "ask": 7.7, "ask_size": 143.0, "iv": 0.2828, "open_interest": 9.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0278, "vega": 0.0043, "theta": -0.0051, "rho": -0.0033, "theo": 6.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.86, "last_trade_time": "2026-11-05T10:18:15", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "VZ261218C00055000", "bid": 0.02, "bid_size": 83.0, "ask": 0.04, "ask_size": 53.0, "iv": 0.2556, "open_interest": 7930.0, "volume": 109.0, "delta": 0.0219, "gamma": 0.0135, "vega": 0.0083, "theta": -0.0024, "rho": 0.0011, "theo": 0.0292, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:31:39", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "VZ261218P00055000", "bid": 8.35, "bid_size": 292.0, "ask": 9.5, "ask_size": 293.0, "iv": 0.3393, "open_interest": 3.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 8.895, "change": -0.545, "open": 8.73, "high": 8.73, "low": 8.73, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-11-09T13:20:16", "percent_change": -5.87601, "prev_day_close": 9.27500009536743}, {"option": "VZ261218C00057500", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 1314.0, "iv": 0.317, "open_interest": 1622.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0076, "vega": 0.0053, "theta": -0.0018, "rho": 0.0006, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:01:19", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "VZ261218P00057500", "bid": 10.2, "bid_size": 293.0, "ask": 12.75, "ask_size": 293.0, "iv": 0.4417, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 11.395, "change": 0.175, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T10:27:23", "percent_change": 1.53173, "prev_day_close": 11.4249997138977}, {"option": "VZ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 13.0, "iv": 0.315, "open_interest": 3284.0, "volume": 21.0, "delta": 0.0093, "gamma": 0.005, "vega": 0.004, "theta": -0.0015, "rho": 0.0004, "theo": 0.0141, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:39:38", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "VZ261218P00060000", "bid": 13.1, "bid_size": 293.0, "ask": 14.75, "ask_size": 293.0, "iv": 0.4672, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 13.895, "change": 0.025, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-09T10:22:58", "percent_change": 0.178252, "prev_day_close": 14.0250000953674}, {"option": "VZ261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 0.3989, "open_interest": 2472.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0012, "rho": 0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:02:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261218P00065000", "bid": 17.65, "bid_size": 293.0, "ask": 20.25, "ask_size": 293.0, "iv": 0.6051, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 18.895, "change": -0.375, "open": 19.05, "high": 19.05, "low": 19.05, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-11-09T10:25:03", "percent_change": -1.9305, "prev_day_close": 19.4249992370605}, {"option": "VZ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.4744, "open_interest": 738.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0009, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:42:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ261218P00070000", "bid": 22.25, "bid_size": 136.0, "ask": 25.25, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 23.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-11-02T10:54:18", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "VZ261224C00025000", "bid": 19.7, "bid_size": 85.0, "ask": 23.3, "ask_size": 8.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0009, "vega": 0.0016, "theta": 0.0, "rho": 0.0325, "theo": 21.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "VZ261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 1.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261224C00030000", "bid": 14.7, "bid_size": 82.0, "ask": 18.35, "ask_size": 8.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0023, "vega": 0.0032, "theta": 0.0, "rho": 0.0388, "theo": 16.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "VZ261224P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 257.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0023, "vega": 0.0032, "theta": -0.0017, "rho": -0.0004, "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": 1.07500004768372}, {"option": "VZ261224C00034000", "bid": 11.0, "bid_size": 85.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0054, "vega": 0.006, "theta": -0.0005, "rho": 0.0435, "theo": 12.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "VZ261224P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 261.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0054, "vega": 0.006, "theta": -0.0026, "rho": -0.0008, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "VZ261224C00035000", "bid": 10.05, "bid_size": 101.0, "ask": 13.25, "ask_size": 8.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0068, "vega": 0.0072, "theta": -0.001, "rho": 0.0446, "theo": 11.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VZ261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 221.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0068, "vega": 0.0073, "theta": -0.003, "rho": -0.001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "VZ261224C00036000", "bid": 9.05, "bid_size": 93.0, "ask": 12.25, "ask_size": 8.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0087, "vega": 0.0087, "theta": -0.0016, "rho": 0.0457, "theo": 10.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "VZ261224P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 522.0, "iv": 0.4601, "open_interest": 2.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0088, "vega": 0.0087, "theta": -0.0034, "rho": -0.0013, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:53:51", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "VZ261224C00037000", "bid": 8.05, "bid_size": 108.0, "ask": 11.25, "ask_size": 8.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0114, "vega": 0.0106, "theta": -0.0022, "rho": 0.0466, "theo": 9.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.37500023841858}, {"option": "VZ261224P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 620.0, "iv": 0.4794, "open_interest": 5.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0115, "vega": 0.0107, "theta": -0.0039, "rho": -0.0016, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:41:04", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "VZ261224C00038000", "bid": 7.35, "bid_size": 135.0, "ask": 8.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.015, "vega": 0.0131, "theta": -0.0031, "rho": 0.0474, "theo": 8.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "VZ261224P00038000", "bid": 0.01, "bid_size": 32.0, "ask": 0.13, "ask_size": 449.0, "iv": 0.3181, "open_interest": 3.0, "volume": 12.0, "delta": -0.0362, "gamma": 0.0152, "vega": 0.0132, "theta": -0.0045, "rho": -0.0021, "theo": 0.076, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:51:45", "percent_change": -26.3158, "prev_day_close": 0.09500000346452}, {"option": "VZ261224C00039000", "bid": 6.6, "bid_size": 131.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0202, "vega": 0.0165, "theta": -0.0041, "rho": 0.048, "theo": 7.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VZ261224P00039000", "bid": 0.01, "bid_size": 276.0, "ask": 0.21, "ask_size": 576.0, "iv": 0.3097, "open_interest": 1.0, "volume": 4.0, "delta": -0.0483, "gamma": 0.0204, "vega": 0.0166, "theta": -0.0054, "rho": -0.0027, "theo": 0.0996, "change": -0.01, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:42:58", "percent_change": -7.14286, "prev_day_close": 0.139999996870756}, {"option": "VZ261224C00040000", "bid": 5.4, "bid_size": 136.0, "ask": 6.95, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0274, "vega": 0.0211, "theta": -0.0054, "rho": 0.0482, "theo": 6.4375, "change": 0.0, "open": 0.0, "high": 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": "VZ261224P00040000", "bid": 0.01, "bid_size": 27.0, "ask": 0.39, "ask_size": 652.0, "iv": 0.3141, "open_interest": 10.0, "volume": 11.0, "delta": -0.0661, "gamma": 0.0278, "vega": 0.0212, "theta": -0.0065, "rho": -0.0037, "theo": 0.1358, "change": 0.04, "open": 0.18, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:50:12", "percent_change": 28.5714, "prev_day_close": 0.140000004321337}, {"option": "VZ261224C00041000", "bid": 4.25, "bid_size": 149.0, "ask": 5.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0375, "vega": 0.0272, "theta": -0.007, "rho": 0.0478, "theo": 5.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "VZ261224P00041000", "bid": 0.04, "bid_size": 224.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.2449, "open_interest": 12.0, "volume": 1.0, "delta": -0.0931, "gamma": 0.038, "vega": 0.0274, "theta": -0.008, "rho": -0.0052, "theo": 0.1941, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:02:17", "percent_change": -1.49012e-06, "prev_day_close": 0.300000004470348}, {"option": "VZ261224C00042000", "bid": 3.55, "bid_size": 353.0, "ask": 5.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0506, "vega": 0.0351, "theta": -0.0092, "rho": 0.0466, "theo": 4.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "VZ261224P00042000", "bid": 0.05, "bid_size": 17.0, "ask": 0.48, "ask_size": 27.0, "iv": 0.2528, "open_interest": 1.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0513, "vega": 0.0353, "theta": -0.01, "rho": -0.0073, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T11:09:45", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "VZ261224C00043000", "bid": 2.75, "bid_size": 359.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0657, "vega": 0.0442, "theta": -0.0117, "rho": 0.0442, "theo": 3.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "VZ261224P00043000", "bid": 0.23, "bid_size": 319.0, "ask": 0.55, "ask_size": 284.0, "iv": 0.2405, "open_interest": 0.0, "volume": 2.0, "delta": -0.1919, "gamma": 0.0669, "vega": 0.0445, "theta": -0.0124, "rho": -0.0104, "theo": 0.4463, "change": -0.18, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:06:47", "percent_change": -30.0, "prev_day_close": 0.600000008940697}, {"option": "VZ261224C00044000", "bid": 2.65, "bid_size": 125.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0808, "vega": 0.053, "theta": -0.0141, "rho": 0.0408, "theo": 2.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "VZ261224P00044000", "bid": 0.6, "bid_size": 331.0, "ask": 0.78, "ask_size": 356.0, "iv": 0.2513, "open_interest": 0.0, "volume": 2.0, "delta": -0.2671, "gamma": 0.0824, "vega": 0.0533, "theta": -0.0148, "rho": -0.0142, "theo": 0.6764, "change": -0.155, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:59:48", "percent_change": -18.3432, "prev_day_close": 0.844999998807907}, {"option": "VZ261224C00045000", "bid": 2.14, "bid_size": 21.0, "ask": 2.44, "ask_size": 9.0, "iv": 0.2412, "open_interest": 0.0, "volume": 1.0, "delta": 0.6495, "gamma": 0.0936, "vega": 0.06, "theta": -0.0159, "rho": 0.0363, "theo": 2.3049, "change": -0.21, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T12:40:21", "percent_change": -8.86076, "prev_day_close": 2.37000000476837}, {"option": "VZ261224P00045000", "bid": 0.85, "bid_size": 16.0, "ask": 1.08, "ask_size": 31.0, "iv": 0.24, "open_interest": 8.0, "volume": 17.0, "delta": -0.3564, "gamma": 0.0958, "vega": 0.0602, "theta": -0.0165, "rho": -0.0184, "theo": 0.9871, "change": -0.08, "open": 1.01, "high": 1.03, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:53:16", "percent_change": -7.40741, "prev_day_close": 1.0799999833107}, {"option": "VZ261224C00046000", "bid": 1.57, "bid_size": 40.0, "ask": 2.13, "ask_size": 744.0, "iv": 0.2609, "open_interest": 8.0, "volume": 7.0, "delta": 0.5516, "gamma": 0.1021, "vega": 0.0639, "theta": -0.0167, "rho": 0.0312, "theo": 1.707, "change": -0.17, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:34:28", "percent_change": -9.34066, "prev_day_close": 1.81999999284744}, {"option": "VZ261224P00046000", "bid": 1.33, "bid_size": 3.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.2383, "open_interest": 7.0, "volume": 4.0, "delta": -0.4572, "gamma": 0.1052, "vega": 0.0639, "theta": -0.0173, "rho": -0.0227, "theo": 1.3913, "change": -0.125, "open": 1.37, "high": 1.38, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:25:29", "percent_change": -8.3612, "prev_day_close": 1.49500000476837}, {"option": "VZ261224C00047000", "bid": 1.03, "bid_size": 338.0, "ask": 1.47, "ask_size": 307.0, "iv": 0.2397, "open_interest": 10.0, "volume": 6.0, "delta": 0.4484, "gamma": 0.1041, "vega": 0.064, "theta": -0.0165, "rho": 0.0255, "theo": 1.2133, "change": -0.2, "open": 1.09, "high": 1.22, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T13:47:58", "percent_change": -15.873, "prev_day_close": 1.25999999046326}, {"option": "VZ261224P00047000", "bid": 1.59, "bid_size": 8.0, "ask": 2.24, "ask_size": 45.0, "iv": 0.2358, "open_interest": 71.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.1081, "vega": 0.0633, "theta": -0.017, "rho": -0.0262, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T12:51:11", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "VZ261224C00048000", "bid": 0.73, "bid_size": 283.0, "ask": 0.88, "ask_size": 57.0, "iv": 0.2266, "open_interest": 3.0, "volume": 23.0, "delta": 0.3477, "gamma": 0.0987, "vega": 0.0599, "theta": -0.0152, "rho": 0.0199, "theo": 0.8279, "change": -0.135, "open": 0.8, "high": 0.87, "low": 0.8, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T14:43:06", "percent_change": -13.9896, "prev_day_close": 0.965000003576279}, {"option": "VZ261224P00048000", "bid": 2.1, "bid_size": 41.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.1038, "vega": 0.0582, "theta": -0.0157, "rho": -0.0286, "theo": 2.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "VZ261224C00049000", "bid": 0.29, "bid_size": 851.0, "ask": 0.63, "ask_size": 169.0, "iv": 0.2117, "open_interest": 15.0, "volume": 6.0, "delta": 0.2569, "gamma": 0.087, "vega": 0.0525, "theta": -0.0131, "rho": 0.0148, "theo": 0.5427, "change": -0.125, "open": 0.59, "high": 0.59, "low": 0.5, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -19.3798, "prev_day_close": 0.644999980926514}, {"option": "VZ261224P00049000", "bid": 3.05, "bid_size": 61.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.2314, "open_interest": 0.0, "volume": 1.0, "delta": -0.7662, "gamma": 0.0934, "vega": 0.0492, "theta": -0.0136, "rho": -0.0285, "theo": 3.258, "change": 0.155, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T09:45:12", "percent_change": 4.52555, "prev_day_close": 3.42499995231628}, {"option": "VZ261224C00050000", "bid": 0.05, "bid_size": 814.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.198, "open_interest": 9.0, "volume": 23.0, "delta": 0.1812, "gamma": 0.0716, "vega": 0.0432, "theta": -0.0106, "rho": 0.0104, "theo": 0.3428, "change": -0.11, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:32:38", "percent_change": -24.4444, "prev_day_close": 0.450000017881393}, {"option": "VZ261224P00050000", "bid": 3.65, "bid_size": 226.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0794, "vega": 0.0377, "theta": -0.0111, "rho": -0.0258, "theo": 4.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "VZ261224C00051000", "bid": 0.04, "bid_size": 364.0, "ask": 0.25, "ask_size": 65.0, "iv": 0.2043, "open_interest": 5.0, "volume": 2.0, "delta": 0.1228, "gamma": 0.0553, "vega": 0.0336, "theta": -0.0082, "rho": 0.0071, "theo": 0.2108, "change": -0.09, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:48:49", "percent_change": -29.0323, "prev_day_close": 0.310000002384186}, {"option": "VZ261224P00051000", "bid": 3.95, "bid_size": 119.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0651, "vega": 0.0251, "theta": -0.0088, "rho": -0.0186, "theo": 4.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "VZ261224C00052000", "bid": 0.02, "bid_size": 25.0, "ask": 0.17, "ask_size": 216.0, "iv": 0.2124, "open_interest": 0.0, "volume": 1.0, "delta": 0.0814, "gamma": 0.0407, "vega": 0.0251, "theta": -0.006, "rho": 0.0047, "theo": 0.1289, "change": -0.45, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:29:01", "percent_change": -77.5862, "prev_day_close": 0.579999987967312}, {"option": "VZ261224P00052000", "bid": 4.7, "bid_size": 85.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0528, "vega": 0.0127, "theta": -0.0066, "rho": -0.0115, "theo": 5.9264, "change": 0.0, "open": 0.0, "high": 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": "VZ261224C00053000", "bid": 0.01, "bid_size": 105.0, "ask": 0.19, "ask_size": 47.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0292, "vega": 0.0185, "theta": -0.0045, "rho": 0.0031, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.779999976046384}, {"option": "VZ261224P00053000", "bid": 5.0, "bid_size": 243.0, "ask": 8.95, "ask_size": 20.0, "iv": 0.2869, "open_interest": 0.0, "volume": 2.0, "delta": -0.9936, "gamma": 0.019, "vega": 0.0007, "theta": -0.0074, "rho": 0.0, "theo": 6.915, "change": -0.5, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:26:46", "percent_change": -6.57895, "prev_day_close": 7.60000014305115}, {"option": "VZ261224C00054000", "bid": 0.01, "bid_size": 33.0, "ask": 0.35, "ask_size": 177.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.021, "vega": 0.0138, "theta": -0.0034, "rho": 0.0021, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002849847}, {"option": "VZ261224P00054000", "bid": 6.25, "bid_size": 86.0, "ask": 9.95, "ask_size": 8.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 7.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "VZ261224C00055000", "bid": 0.01, "bid_size": 4.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.2893, "open_interest": 11.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0156, "vega": 0.0107, "theta": -0.0027, "rho": 0.0016, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T14:28:54", "percent_change": 0.0, "prev_day_close": 0.594999973662198}, {"option": "VZ261224P00055000", "bid": 7.7, "bid_size": 82.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 8.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VZ261224C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 93.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.012, "vega": 0.0087, "theta": -0.0023, "rho": 0.0012, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500004280359}, {"option": "VZ261224P00056000", "bid": 8.65, "bid_size": 82.0, "ask": 11.95, "ask_size": 8.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 9.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T10:30:12", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VZ261224C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 570.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0097, "vega": 0.0073, "theta": -0.002, "rho": 0.001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "VZ261224P00057000", "bid": 9.7, "bid_size": 85.0, "ask": 12.95, "ask_size": 8.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 10.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VZ261224C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 563.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.008, "vega": 0.0064, "theta": -0.0018, "rho": 0.0008, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261224P00058000", "bid": 10.65, "bid_size": 243.0, "ask": 13.95, "ask_size": 20.0, "iv": 0.5482, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 11.915, "change": -0.405, "open": 12.07, "high": 12.07, "low": 12.07, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-11-09T10:22:28", "percent_change": -3.2465, "prev_day_close": 12.4750003814697}, {"option": "VZ261224C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 575.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0058, "vega": 0.0051, "theta": -0.0016, "rho": 0.0006, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VZ261224P00060000", "bid": 12.65, "bid_size": 243.0, "ask": 15.95, "ask_size": 19.0, "iv": 0.6037, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 13.915, "change": -0.145, "open": 14.08, "high": 14.08, "low": 14.08, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-09T10:22:02", "percent_change": -1.01933, "prev_day_close": 14.2249999046326}, {"option": "VZ270115C00020000", "bid": 24.95, "bid_size": 251.0, "ask": 27.5, "ask_size": 251.0, "iv": 0.67, "open_interest": 36.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0336, "theo": 26.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-04T11:11:17", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "VZ270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 28.0, "iv": 0.7526, "open_interest": 327.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0006, "rho": -0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T13:52:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VZ270115C00021000", "bid": 24.15, "bid_size": 232.0, "ask": 26.0, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0353, "theo": 25.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "VZ270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 680.0, "iv": 1.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VZ270115C00022000", "bid": 22.95, "bid_size": 243.0, "ask": 24.95, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.037, "theo": 24.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "VZ270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 658.0, "iv": 1.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0007, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VZ270115C00023000", "bid": 21.95, "bid_size": 242.0, "ask": 24.5, "ask_size": 242.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0386, "theo": 23.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-10-08T15:54:43", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "VZ270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 695.0, "iv": 0.7345, "open_interest": 847.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0008, "rho": -0.0003, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T15:22:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZ270115C00024000", "bid": 21.15, "bid_size": 233.0, "ask": 23.2, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0012, "theta": 0.0, "rho": 0.0403, "theo": 22.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9249992370605}, {"option": "VZ270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 941.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0008, "rho": -0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ270115C00025000", "bid": 19.95, "bid_size": 235.0, "ask": 22.15, "ask_size": 233.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": 0.0419, "theo": 21.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-08T15:54:43", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VZ270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2048.0, "iv": 0.662, "open_interest": 1425.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0009, "rho": -0.0004, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T13:12:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VZ270115C00026000", "bid": 18.95, "bid_size": 131.0, "ask": 21.3, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": 0.0435, "theo": 20.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "VZ270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 24.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0014, "vega": 0.0028, "theta": -0.001, "rho": -0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ270115C00027000", "bid": 18.35, "bid_size": 232.0, "ask": 20.05, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.001, "vega": 0.002, "theta": 0.0, "rho": 0.0452, "theo": 19.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "VZ270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 877.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.0033, "theta": -0.0012, "rho": -0.0005, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZ270115C00028000", "bid": 17.0, "bid_size": 244.0, "ask": 19.55, "ask_size": 244.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0013, "vega": 0.0021, "theta": 0.0, "rho": 0.0469, "theo": 18.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-06-09T11:31:04", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VZ270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1810.0, "iv": 0.542, "open_interest": 1981.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.002, "vega": 0.0038, "theta": -0.0013, "rho": -0.0006, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:19:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ270115C00029000", "bid": 16.0, "bid_size": 238.0, "ask": 18.3, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0016, "vega": 0.0029, "theta": 0.0, "rho": 0.0485, "theo": 17.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8250002861023}, {"option": "VZ270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1926.0, "iv": 0.5882, "open_interest": 14.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0025, "vega": 0.0045, "theta": -0.0014, "rho": -0.0007, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:20:02", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VZ270115C00030000", "bid": 15.25, "bid_size": 242.0, "ask": 16.85, "ask_size": 219.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.002, "vega": 0.0034, "theta": 0.0, "rho": 0.05, "theo": 16.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-10-30T10:34:37", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "VZ270115P00030000", "bid": 0.01, "bid_size": 85.0, "ask": 0.25, "ask_size": 3039.0, "iv": 0.5543, "open_interest": 9542.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0031, "vega": 0.0053, "theta": -0.0016, "rho": -0.0009, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:00:26", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "VZ270115C00031000", "bid": 14.05, "bid_size": 232.0, "ask": 15.9, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0025, "vega": 0.0036, "theta": 0.0, "rho": 0.0517, "theo": 15.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "VZ270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 446.0, "iv": 0.4269, "open_interest": 6.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0038, "vega": 0.0062, "theta": -0.0018, "rho": -0.001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T15:39:18", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VZ270115C00032000", "bid": 13.0, "bid_size": 131.0, "ask": 15.3, "ask_size": 131.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0032, "vega": 0.0052, "theta": 0.0, "rho": 0.0531, "theo": 14.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-14T13:54:08", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "VZ270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1888.0, "iv": 0.5473, "open_interest": 6.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0048, "vega": 0.0074, "theta": -0.0021, "rho": -0.0013, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T15:39:18", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VZ270115C00033000", "bid": 12.4, "bid_size": 429.0, "ask": 14.1, "ask_size": 284.0, "iv": 0.0, "open_interest": 1576.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0041, "vega": 0.0056, "theta": 0.0, "rho": 0.0547, "theo": 13.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-21T12:34:08", "percent_change": 0.0, "prev_day_close": 12.9750003814697}, {"option": "VZ270115P00033000", "bid": 0.03, "bid_size": 1.0, "ask": 0.31, "ask_size": 3178.0, "iv": 0.4699, "open_interest": 4094.0, "volume": 0.0, "delta": -0.018, "gamma": 0.006, "vega": 0.0089, "theta": -0.0023, "rho": -0.0016, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:47:19", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "VZ270115C00034000", "bid": 11.2, "bid_size": 261.0, "ask": 13.4, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0052, "vega": 0.0072, "theta": -0.0004, "rho": 0.0563, "theo": 12.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "VZ270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 2035.0, "iv": 0.4813, "open_interest": 10.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0076, "vega": 0.0106, "theta": -0.0027, "rho": -0.0019, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T13:41:15", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "VZ270115C00035000", "bid": 10.5, "bid_size": 977.0, "ask": 12.65, "ask_size": 862.0, "iv": 0.4663, "open_interest": 2104.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0008, "rho": 0.0575, "theo": 11.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T10:32:14", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VZ270115P00035000", "bid": 0.05, "bid_size": 48.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.3327, "open_interest": 16847.0, "volume": 9.0, "delta": -0.0281, "gamma": 0.0097, "vega": 0.0129, "theta": -0.0031, "rho": -0.0024, "theo": 0.0724, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:33:03", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "VZ270115C00036000", "bid": 9.35, "bid_size": 260.0, "ask": 11.15, "ask_size": 241.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0089, "vega": 0.0114, "theta": -0.0014, "rho": 0.059, "theo": 10.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-21T14:46:10", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VZ270115P00036000", "bid": 0.04, "bid_size": 487.0, "ask": 0.38, "ask_size": 2727.0, "iv": 0.3824, "open_interest": 90.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0126, "vega": 0.0158, "theta": -0.0036, "rho": -0.0031, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T09:42:55", "percent_change": 0.0, "prev_day_close": 0.14500000141561}, {"option": "VZ270115C00037000", "bid": 8.45, "bid_size": 358.0, "ask": 9.9, "ask_size": 274.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0119, "vega": 0.0129, "theta": -0.002, "rho": 0.06, "theo": 9.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-14T11:15:37", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "VZ270115P00037000", "bid": 0.03, "bid_size": 1450.0, "ask": 0.23, "ask_size": 2976.0, "iv": 0.3118, "open_interest": 364.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0164, "vega": 0.0195, "theta": -0.0042, "rho": -0.004, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T14:06:20", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "VZ270115C00038000", "bid": 8.2, "bid_size": 684.0, "ask": 8.8, "ask_size": 655.0, "iv": 0.315, "open_interest": 1250.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.016, "vega": 0.0176, "theta": -0.0028, "rho": 0.0606, "theo": 8.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T10:32:14", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "VZ270115P00038000", "bid": 0.12, "bid_size": 636.0, "ask": 0.18, "ask_size": 82.0, "iv": 0.2887, "open_interest": 13292.0, "volume": 17.0, "delta": -0.0616, "gamma": 0.0214, "vega": 0.0242, "theta": -0.005, "rho": -0.0053, "theo": 0.1546, "change": -0.015, "open": 0.16, "high": 0.19, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:30:08", "percent_change": -9.09091, "prev_day_close": 0.16499999910593}, {"option": "VZ270115C00039000", "bid": 6.9, "bid_size": 264.0, "ask": 7.9, "ask_size": 166.0, "iv": 0.2123, "open_interest": 3.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0216, "vega": 0.0235, "theta": -0.0038, "rho": 0.0608, "theo": 7.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-05T12:30:13", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "VZ270115P00039000", "bid": 0.17, "bid_size": 671.0, "ask": 0.3, "ask_size": 744.0, "iv": 0.2866, "open_interest": 1876.0, "volume": 32.0, "delta": -0.0825, "gamma": 0.028, "vega": 0.0304, "theta": -0.006, "rho": -0.0072, "theo": 0.2095, "change": -0.05, "open": 0.21, "high": 0.21, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:38:07", "percent_change": -20.8333, "prev_day_close": 0.239999994635582}, {"option": "VZ270115C00040000", "bid": 6.3, "bid_size": 948.0, "ask": 6.8, "ask_size": 639.0, "iv": 0.2626, "open_interest": 7514.0, "volume": 32.0, "delta": 0.9201, "gamma": 0.0291, "vega": 0.0305, "theta": -0.0051, "rho": 0.0604, "theo": 6.5637, "change": -0.025, "open": 6.32, "high": 6.8, "low": 6.31, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:58:14", "percent_change": -0.377358, "prev_day_close": 6.625}, {"option": "VZ270115P00040000", "bid": 0.29, "bid_size": 1.0, "ask": 0.4, "ask_size": 823.0, "iv": 0.2819, "open_interest": 16228.0, "volume": 51.0, "delta": -0.1117, "gamma": 0.0364, "vega": 0.0378, "theta": -0.0073, "rho": -0.0097, "theo": 0.2915, "change": -0.03, "open": 0.34, "high": 0.37, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:29:09", "percent_change": -9.09091, "prev_day_close": 0.330000013113022}, {"option": "VZ270115C00041000", "bid": 5.35, "bid_size": 854.0, "ask": 6.05, "ask_size": 670.0, "iv": 0.2704, "open_interest": 360.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0386, "vega": 0.0387, "theta": -0.0067, "rho": 0.0594, "theo": 5.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T14:38:48", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "VZ270115P00041000", "bid": 0.34, "bid_size": 993.0, "ask": 0.5, "ask_size": 450.0, "iv": 0.2614, "open_interest": 4108.0, "volume": 20.0, "delta": -0.1514, "gamma": 0.0463, "vega": 0.0464, "theta": -0.0088, "rho": -0.0132, "theo": 0.4125, "change": -0.025, "open": 0.44, "high": 0.45, "low": 0.41, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:30:48", "percent_change": -5.4945, "prev_day_close": 0.454999998211861}, {"option": "VZ270115C00042000", "bid": 4.4, "bid_size": 1103.0, "ask": 5.2, "ask_size": 916.0, "iv": 0.2542, "open_interest": 6100.0, "volume": 57.0, "delta": 0.8438, "gamma": 0.0497, "vega": 0.0475, "theta": -0.0085, "rho": 0.0575, "theo": 4.7972, "change": 0.1, "open": 4.58, "high": 4.85, "low": 4.37, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:22:13", "percent_change": 2.10526, "prev_day_close": 4.75}, {"option": "VZ270115P00042000", "bid": 0.56, "bid_size": 74.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2527, "open_interest": 10179.0, "volume": 48.0, "delta": -0.2027, "gamma": 0.0571, "vega": 0.0554, "theta": -0.0103, "rho": -0.0176, "theo": 0.5848, "change": -0.05, "open": 0.69, "high": 0.7, "low": 0.56, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:49:44", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "VZ270115C00043000", "bid": 2.95, "bid_size": 1261.0, "ask": 4.5, "ask_size": 1020.0, "iv": 0.1969, "open_interest": 788.0, "volume": 1.0, "delta": 0.788, "gamma": 0.0614, "vega": 0.0563, "theta": -0.0102, "rho": 0.0547, "theo": 3.9879, "change": 0.175, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T13:09:02", "percent_change": 4.40251, "prev_day_close": 3.97500002384186}, {"option": "VZ270115P00043000", "bid": 0.59, "bid_size": 1570.0, "ask": 0.87, "ask_size": 41.0, "iv": 0.2343, "open_interest": 3533.0, "volume": 29.0, "delta": -0.2652, "gamma": 0.0677, "vega": 0.064, "theta": -0.0117, "rho": -0.0231, "theo": 0.8171, "change": -0.06, "open": 0.96, "high": 0.96, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:30:04", "percent_change": -6.66667, "prev_day_close": 0.900000005960464}, {"option": "VZ270115C00044000", "bid": 2.85, "bid_size": 1495.0, "ask": 3.65, "ask_size": 1096.0, "iv": 0.2445, "open_interest": 5902.0, "volume": 301.0, "delta": 0.7207, "gamma": 0.0728, "vega": 0.0643, "theta": -0.0118, "rho": 0.0511, "theo": 3.24, "change": -0.075, "open": 3.1, "high": 3.25, "low": 3.1, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:01:35", "percent_change": -2.25564, "prev_day_close": 3.32500004768372}, {"option": "VZ270115P00044000", "bid": 0.94, "bid_size": 1295.0, "ask": 1.17, "ask_size": 91.0, "iv": 0.2342, "open_interest": 2943.0, "volume": 27.0, "delta": -0.3376, "gamma": 0.0772, "vega": 0.0711, "theta": -0.0128, "rho": -0.0294, "theo": 1.117, "change": -0.075, "open": 1.21, "high": 1.21, "low": 1.09, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:28:41", "percent_change": -6.22407, "prev_day_close": 1.2049999833107}, {"option": "VZ270115C00045000", "bid": 2.49, "bid_size": 485.0, "ask": 2.67, "ask_size": 831.0, "iv": 0.2402, "open_interest": 35087.0, "volume": 151.0, "delta": 0.643, "gamma": 0.0825, "vega": 0.0707, "theta": -0.013, "rho": 0.0468, "theo": 2.5643, "change": -0.11, "open": 2.32, "high": 2.65, "low": 2.23, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T15:41:42", "percent_change": -4.28015, "prev_day_close": 2.5699999332428}, {"option": "VZ270115P00045000", "bid": 1.36, "bid_size": 1049.0, "ask": 1.75, "ask_size": 1264.0, "iv": 0.246, "open_interest": 9818.0, "volume": 91.0, "delta": -0.4183, "gamma": 0.0842, "vega": 0.0759, "theta": -0.0134, "rho": -0.0366, "theo": 1.4941, "change": -0.1, "open": 1.7, "high": 1.7, "low": 1.4, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:28:28", "percent_change": -6.17284, "prev_day_close": 1.62000000476837}, {"option": "VZ270115C00046000", "bid": 1.92, "bid_size": 41.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.2321, "open_interest": 3616.0, "volume": 1196.0, "delta": 0.5572, "gamma": 0.089, "vega": 0.0748, "theta": -0.0136, "rho": 0.0419, "theo": 1.9718, "change": -0.095, "open": 1.92, "high": 2.09, "low": 1.8, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:54:53", "percent_change": -4.66831, "prev_day_close": 2.03500002622604}, {"option": "VZ270115P00046000", "bid": 1.88, "bid_size": 600.0, "ask": 2.09, "ask_size": 1016.0, "iv": 0.2372, "open_interest": 1485.0, "volume": 6.0, "delta": -0.5041, "gamma": 0.0876, "vega": 0.0775, "theta": -0.0134, "rho": -0.0444, "theo": 1.9578, "change": -0.075, "open": 1.84, "high": 1.97, "low": 1.84, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:26:49", "percent_change": -3.66749, "prev_day_close": 2.04500007629395}, {"option": "VZ270115C00047000", "bid": 1.38, "bid_size": 1037.0, "ask": 1.51, "ask_size": 379.0, "iv": 0.2261, "open_interest": 12671.0, "volume": 153.0, "delta": 0.4674, "gamma": 0.091, "vega": 0.076, "theta": -0.0135, "rho": 0.0333, "theo": 1.4745, "change": -0.08, "open": 1.35, "high": 1.59, "low": 1.35, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T15:56:15", "percent_change": -5.19481, "prev_day_close": 1.54000002145767}, {"option": "VZ270115P00047000", "bid": 2.2, "bid_size": 765.0, "ask": 2.54, "ask_size": 8.0, "iv": 0.211, "open_interest": 3958.0, "volume": 9.0, "delta": -0.5906, "gamma": 0.0867, "vega": 0.0753, "theta": -0.0127, "rho": -0.0523, "theo": 2.5128, "change": -0.245, "open": 2.53, "high": 2.59, "low": 2.41, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T14:53:18", "percent_change": -9.12477, "prev_day_close": 2.68499994277954}, {"option": "VZ270115C00048000", "bid": 1.05, "bid_size": 1.0, "ask": 1.12, "ask_size": 204.0, "iv": 0.2288, "open_interest": 7189.0, "volume": 106.0, "delta": 0.3791, "gamma": 0.0881, "vega": 0.0727, "theta": -0.0128, "rho": 0.0277, "theo": 1.072, "change": -0.08, "open": 0.95, "high": 1.15, "low": 0.92, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:57:01", "percent_change": -7.01755, "prev_day_close": 1.14000004529953}, {"option": "VZ270115P00048000", "bid": 3.05, "bid_size": 187.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.2226, "open_interest": 1307.0, "volume": 8.0, "delta": -0.6732, "gamma": 0.0815, "vega": 0.0703, "theta": -0.0116, "rho": -0.0598, "theo": 3.1557, "change": -0.21, "open": 3.28, "high": 3.28, "low": 3.06, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T15:57:01", "percent_change": -6.26866, "prev_day_close": 3.35000002384186}, {"option": "VZ270115C00049000", "bid": 0.51, "bid_size": 1353.0, "ask": 0.8, "ask_size": 161.0, "iv": 0.2094, "open_interest": 3319.0, "volume": 33.0, "delta": 0.2966, "gamma": 0.0809, "vega": 0.0668, "theta": -0.0115, "rho": 0.0224, "theo": 0.7547, "change": -0.105, "open": 0.75, "high": 0.82, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:34:36", "percent_change": -13.0435, "prev_day_close": 0.805000007152557}, {"option": "VZ270115P00049000", "bid": 3.75, "bid_size": 364.0, "ask": 4.1, "ask_size": 694.0, "iv": 0.232, "open_interest": 882.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0728, "vega": 0.0625, "theta": -0.0099, "rho": -0.067, "theo": 3.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:04:30", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "VZ270115C00050000", "bid": 0.44, "bid_size": 981.0, "ask": 0.54, "ask_size": 12.0, "iv": 0.2183, "open_interest": 25651.0, "volume": 284.0, "delta": 0.2234, "gamma": 0.0706, "vega": 0.059, "theta": -0.0098, "rho": 0.0176, "theo": 0.5132, "change": -0.035, "open": 0.51, "high": 0.57, "low": 0.46, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:55:33", "percent_change": -6.3063, "prev_day_close": 0.554999977350235}, {"option": "VZ270115P00050000", "bid": 4.55, "bid_size": 89.0, "ask": 4.75, "ask_size": 31.0, "iv": 0.2186, "open_interest": 4438.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.062, "vega": 0.0532, "theta": -0.0081, "rho": -0.0734, "theo": 4.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:57:44", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VZ270115C00052500", "bid": 0.17, "bid_size": 50.0, "ask": 0.23, "ask_size": 713.0, "iv": 0.2266, "open_interest": 8535.0, "volume": 266.0, "delta": 0.0954, "gamma": 0.0404, "vega": 0.0344, "theta": -0.0054, "rho": 0.0077, "theo": 0.1755, "change": -0.06, "open": 0.19, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:56:31", "percent_change": -26.087, "prev_day_close": 0.229999996721745}, {"option": "VZ270115P00052500", "bid": 6.25, "bid_size": 795.0, "ask": 6.95, "ask_size": 17.0, "iv": 0.0, "open_interest": 483.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.034, "vega": 0.0295, "theta": -0.0038, "rho": -0.0856, "theo": 6.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T15:58:21", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VZ270115C00055000", "bid": 0.04, "bid_size": 245.0, "ask": 0.1, "ask_size": 784.0, "iv": 0.2303, "open_interest": 14627.0, "volume": 42.0, "delta": 0.0385, "gamma": 0.0194, "vega": 0.0164, "theta": -0.0027, "rho": 0.0029, "theo": 0.0619, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:42:07", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "VZ270115P00055000", "bid": 8.8, "bid_size": 532.0, "ask": 10.0, "ask_size": 645.0, "iv": 0.2914, "open_interest": 226.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.016, "vega": 0.0143, "theta": -0.0012, "rho": -0.0932, "theo": 9.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-10-27T12:51:55", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "VZ270115C00057500", "bid": 0.01, "bid_size": 14.0, "ask": 0.09, "ask_size": 1283.0, "iv": 0.2616, "open_interest": 4169.0, "volume": 8.0, "delta": 0.0195, "gamma": 0.0101, "vega": 0.0098, "theta": -0.0016, "rho": 0.0014, "theo": 0.0306, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:07:36", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "VZ270115P00057500", "bid": 10.45, "bid_size": 282.0, "ask": 13.05, "ask_size": 220.0, "iv": 0.2748, "open_interest": 64.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0084, "vega": 0.0084, "theta": 0.0, "rho": -0.0986, "theo": 11.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-02T10:57:41", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "VZ270115C00060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 8.0, "iv": 0.2754, "open_interest": 5705.0, "volume": 9.0, "delta": 0.0127, "gamma": 0.0063, "vega": 0.0068, "theta": -0.0012, "rho": 0.0009, "theo": 0.0209, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:54:44", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "VZ270115P00060000", "bid": 12.9, "bid_size": 260.0, "ask": 15.5, "ask_size": 215.0, "iv": 0.2834, "open_interest": 54.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0054, "vega": 0.0059, "theta": 0.0, "rho": -0.1032, "theo": 14.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-02T10:58:05", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "VZ270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1620.0, "iv": 0.3534, "open_interest": 7742.0, "volume": 5.0, "delta": 0.0073, "gamma": 0.0032, "vega": 0.0041, "theta": -0.0009, "rho": 0.0006, "theo": 0.0134, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "VZ270115P00065000", "bid": 17.85, "bid_size": 205.0, "ask": 20.4, "ask_size": 205.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0029, "vega": 0.0038, "theta": 0.0, "rho": -0.1121, "theo": 19.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-02T10:57:24", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VZ270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 450.0, "iv": 0.3692, "open_interest": 2215.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0019, "vega": 0.0028, "theta": -0.0007, "rho": 0.0004, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:16:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VZ270115P00070000", "bid": 22.85, "bid_size": 188.0, "ask": 25.4, "ask_size": 188.0, "iv": 0.4222, "open_interest": 6.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0018, "vega": 0.0026, "theta": 0.0, "rho": -0.1208, "theo": 24.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-10-29T10:48:37", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "VZ270319C00021000", "bid": 23.9, "bid_size": 197.0, "ask": 25.95, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0355, "theo": 25.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "VZ270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 653.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.001, "vega": 0.0039, "theta": -0.0008, "rho": -0.0008, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VZ270319C00022000", "bid": 22.9, "bid_size": 205.0, "ask": 25.5, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0371, "theo": 24.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "VZ270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 646.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0011, "vega": 0.0045, "theta": -0.0008, "rho": -0.001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "VZ270319C00023000", "bid": 22.0, "bid_size": 196.0, "ask": 23.8, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.039, "theo": 23.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "VZ270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 934.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0009, "rho": -0.0011, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ270319C00024000", "bid": 21.1, "bid_size": 196.0, "ask": 23.05, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0014, "theta": 0.0, "rho": 0.0406, "theo": 22.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "VZ270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 917.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0016, "vega": 0.006, "theta": -0.001, "rho": -0.0013, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VZ270319C00025000", "bid": 19.95, "bid_size": 183.0, "ask": 22.55, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0008, "vega": 0.002, "theta": 0.0, "rho": 0.0423, "theo": 21.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-10-08T15:48:48", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "VZ270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 51.0, "iv": 0.4432, "open_interest": 14.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.002, "vega": 0.0069, "theta": -0.0011, "rho": -0.0015, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-09T14:04:43", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "VZ270319C00026000", "bid": 19.05, "bid_size": 174.0, "ask": 21.05, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0025, "theta": 0.0, "rho": 0.0443, "theo": 20.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "VZ270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 966.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0024, "vega": 0.008, "theta": -0.0013, "rho": -0.0018, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VZ270319C00027000", "bid": 18.15, "bid_size": 197.0, "ask": 19.85, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0014, "vega": 0.0028, "theta": 0.0, "rho": 0.0459, "theo": 19.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VZ270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 920.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0029, "vega": 0.0093, "theta": -0.0014, "rho": -0.0022, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VZ270319C00028000", "bid": 17.1, "bid_size": 196.0, "ask": 19.0, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0018, "vega": 0.0044, "theta": 0.0, "rho": 0.0477, "theo": 18.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VZ270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1446.0, "iv": 0.5232, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0035, "vega": 0.0109, "theta": -0.0016, "rho": -0.0026, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:29:23", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "VZ270319C00029000", "bid": 16.3, "bid_size": 171.0, "ask": 18.6, "ask_size": 196.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0024, "vega": 0.005, "theta": 0.0, "rho": 0.0498, "theo": 17.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "VZ270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1482.0, "iv": 0.496, "open_interest": 3.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0043, "vega": 0.0128, "theta": -0.0018, "rho": -0.0031, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:32:52", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "VZ270319C00030000", "bid": 15.15, "bid_size": 198.0, "ask": 17.3, "ask_size": 198.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0031, "vega": 0.0067, "theta": 0.0, "rho": 0.0513, "theo": 16.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T09:31:33", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "VZ270319P00030000", "bid": 0.02, "bid_size": 975.0, "ask": 0.15, "ask_size": 1467.0, "iv": 0.3757, "open_interest": 1122.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0052, "vega": 0.015, "theta": -0.0021, "rho": -0.0038, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:17:48", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "VZ270319C00031000", "bid": 14.2, "bid_size": 180.0, "ask": 16.1, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0041, "vega": 0.0084, "theta": 0.0, "rho": 0.0539, "theo": 15.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "VZ270319P00031000", "bid": 0.01, "bid_size": 513.0, "ask": 0.18, "ask_size": 700.0, "iv": 0.3569, "open_interest": 2.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0064, "vega": 0.0178, "theta": -0.0024, "rho": -0.0046, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T11:13:26", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "VZ270319C00032000", "bid": 13.35, "bid_size": 181.0, "ask": 14.95, "ask_size": 164.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0054, "vega": 0.011, "theta": -0.0001, "rho": 0.0553, "theo": 14.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-11-03T14:24:42", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VZ270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1334.0, "iv": 0.3381, "open_interest": 82.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0079, "vega": 0.0209, "theta": -0.0027, "rho": -0.0056, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:46:21", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "VZ270319C00033000", "bid": 12.3, "bid_size": 131.0, "ask": 14.2, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0071, "vega": 0.0138, "theta": -0.0007, "rho": 0.0583, "theo": 13.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "VZ270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 952.0, "iv": 0.3214, "open_interest": 60.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0096, "vega": 0.0248, "theta": -0.0031, "rho": -0.0068, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:44:18", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "VZ270319C00034000", "bid": 11.35, "bid_size": 290.0, "ask": 12.9, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0092, "vega": 0.0186, "theta": -0.0013, "rho": 0.0594, "theo": 12.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "VZ270319P00034000", "bid": 0.15, "bid_size": 151.0, "ask": 0.28, "ask_size": 1330.0, "iv": 0.3348, "open_interest": 113.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0118, "vega": 0.0291, "theta": -0.0036, "rho": -0.0084, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T10:42:14", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "VZ270319C00035000", "bid": 10.6, "bid_size": 1135.0, "ask": 11.8, "ask_size": 700.0, "iv": 0.0, "open_interest": 793.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0119, "vega": 0.0218, "theta": -0.002, "rho": 0.0628, "theo": 11.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T11:34:11", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "VZ270319P00035000", "bid": 0.12, "bid_size": 1109.0, "ask": 0.32, "ask_size": 968.0, "iv": 0.3103, "open_interest": 3090.0, "volume": 1.0, "delta": -0.0633, "gamma": 0.0144, "vega": 0.0343, "theta": -0.0041, "rho": -0.0103, "theo": 0.2509, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T12:21:58", "percent_change": 4.0, "prev_day_close": 0.25}, {"option": "VZ270319C00036000", "bid": 9.55, "bid_size": 305.0, "ask": 11.2, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0153, "vega": 0.0292, "theta": -0.0028, "rho": 0.0668, "theo": 10.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "VZ270319P00036000", "bid": 0.06, "bid_size": 1146.0, "ask": 0.42, "ask_size": 816.0, "iv": 0.2905, "open_interest": 86.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0174, "vega": 0.0402, "theta": -0.0046, "rho": -0.0126, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T13:33:42", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "VZ270319C00037000", "bid": 9.15, "bid_size": 316.0, "ask": 9.85, "ask_size": 67.0, "iv": 0.2689, "open_interest": 23.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0193, "vega": 0.0347, "theta": -0.0038, "rho": 0.067, "theo": 9.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-11-04T11:08:47", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "VZ270319P00037000", "bid": 0.1, "bid_size": 1539.0, "ask": 0.51, "ask_size": 872.0, "iv": 0.2814, "open_interest": 294.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.021, "vega": 0.0469, "theta": -0.0053, "rho": -0.0154, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T13:34:02", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "VZ270319C00038000", "bid": 7.35, "bid_size": 335.0, "ask": 9.35, "ask_size": 322.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0239, "vega": 0.0425, "theta": -0.0047, "rho": 0.071, "theo": 8.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T09:49:20", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "VZ270319P00038000", "bid": 0.16, "bid_size": 1537.0, "ask": 0.73, "ask_size": 1406.0, "iv": 0.2842, "open_interest": 247.0, "volume": 34.0, "delta": -0.1185, "gamma": 0.0252, "vega": 0.0545, "theta": -0.006, "rho": -0.0189, "theo": 0.4869, "change": -0.08, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:53:36", "percent_change": -13.7931, "prev_day_close": 0.579999998211861}, {"option": "VZ270319C00039000", "bid": 6.85, "bid_size": 588.0, "ask": 9.05, "ask_size": 564.0, "iv": 0.3154, "open_interest": 29.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0292, "vega": 0.0529, "theta": -0.0058, "rho": 0.075, "theo": 7.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T12:04:07", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VZ270319P00039000", "bid": 0.52, "bid_size": 867.0, "ask": 0.69, "ask_size": 38.0, "iv": 0.2838, "open_interest": 351.0, "volume": 119.0, "delta": -0.1454, "gamma": 0.0298, "vega": 0.0624, "theta": -0.0068, "rho": -0.023, "theo": 0.6117, "change": -0.02, "open": 0.66, "high": 0.66, "low": 0.59, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:25:36", "percent_change": -3.125, "prev_day_close": 0.640000015497208}, {"option": "VZ270319C00040000", "bid": 6.55, "bid_size": 995.0, "ask": 7.3, "ask_size": 687.0, "iv": 0.2784, "open_interest": 2548.0, "volume": 1.0, "delta": 0.8505, "gamma": 0.035, "vega": 0.0636, "theta": -0.0069, "rho": 0.0787, "theo": 6.926, "change": 0.0, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:14:37", "percent_change": -1.38214e-06, "prev_day_close": 6.90000009536743}, {"option": "VZ270319P00040000", "bid": 0.75, "bid_size": 200.0, "ask": 0.82, "ask_size": 42.0, "iv": 0.2804, "open_interest": 5749.0, "volume": 109.0, "delta": -0.178, "gamma": 0.0349, "vega": 0.071, "theta": -0.0076, "rho": -0.0278, "theo": 0.7721, "change": -0.005, "open": 0.87, "high": 0.87, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T12:26:31", "percent_change": -0.653597, "prev_day_close": 0.765000015497208}, {"option": "VZ270319C00041000", "bid": 5.8, "bid_size": 771.0, "ask": 6.5, "ask_size": 776.0, "iv": 0.2787, "open_interest": 10.0, "volume": 3.0, "delta": 0.8112, "gamma": 0.0407, "vega": 0.0715, "theta": -0.0079, "rho": 0.076, "theo": 6.1125, "change": 0.575, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T11:33:08", "percent_change": 9.78723, "prev_day_close": 5.875}, {"option": "VZ270319P00041000", "bid": 0.85, "bid_size": 895.0, "ask": 1.3, "ask_size": 924.0, "iv": 0.286, "open_interest": 332.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0402, "vega": 0.0797, "theta": -0.0084, "rho": -0.0334, "theo": 0.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T13:56:13", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "VZ270319C00042000", "bid": 4.85, "bid_size": 902.0, "ask": 5.65, "ask_size": 798.0, "iv": 0.2569, "open_interest": 26.0, "volume": 3.0, "delta": 0.766, "gamma": 0.0461, "vega": 0.0812, "theta": -0.0088, "rho": 0.0778, "theo": 5.348, "change": 0.075, "open": 5.39, "high": 5.43, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:19:11", "percent_change": 1.4218, "prev_day_close": 5.27499985694885}, {"option": "VZ270319P00042000", "bid": 0.89, "bid_size": 1574.0, "ask": 1.7, "ask_size": 1250.0, "iv": 0.2771, "open_interest": 693.0, "volume": 12.0, "delta": -0.2604, "gamma": 0.0453, "vega": 0.0881, "theta": -0.0092, "rho": -0.0396, "theo": 1.2247, "change": 0.025, "open": 1.31, "high": 1.31, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:35:47", "percent_change": 2.04081, "prev_day_close": 1.22500002384186}, {"option": "VZ270319C00043000", "bid": 3.45, "bid_size": 1185.0, "ask": 5.35, "ask_size": 1023.0, "iv": 0.239, "open_interest": 845.0, "volume": 10.0, "delta": 0.7156, "gamma": 0.0508, "vega": 0.0907, "theta": -0.0096, "rho": 0.0785, "theo": 4.6368, "change": -0.08, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T11:02:32", "percent_change": -1.70212, "prev_day_close": 4.69999980926514}, {"option": "VZ270319P00043000", "bid": 1.19, "bid_size": 1341.0, "ask": 1.97, "ask_size": 1182.0, "iv": 0.2711, "open_interest": 840.0, "volume": 14.0, "delta": -0.3093, "gamma": 0.0501, "vega": 0.0953, "theta": -0.0098, "rho": -0.0464, "theo": 1.5266, "change": 0.03, "open": 1.58, "high": 1.59, "low": 1.54, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T14:11:43", "percent_change": 1.93548, "prev_day_close": 1.55000001192093}, {"option": "VZ270319C00044000", "bid": 3.45, "bid_size": 1155.0, "ask": 4.4, "ask_size": 1009.0, "iv": 0.2564, "open_interest": 756.0, "volume": 2.0, "delta": 0.6613, "gamma": 0.0547, "vega": 0.0984, "theta": -0.0102, "rho": 0.0776, "theo": 3.9818, "change": -0.575, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:00:44", "percent_change": -14.2857, "prev_day_close": 4.02499997615814}, {"option": "VZ270319P00044000", "bid": 1.81, "bid_size": 128.0, "ask": 2.47, "ask_size": 1170.0, "iv": 0.2875, "open_interest": 1081.0, "volume": 25.0, "delta": -0.3624, "gamma": 0.0542, "vega": 0.1011, "theta": -0.0104, "rho": -0.0533, "theo": 1.8834, "change": 0.0, "open": 1.86, "high": 1.89, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:56:38", "percent_change": -1.28875e-06, "prev_day_close": 1.85000002384186}, {"option": "VZ270319C00045000", "bid": 3.3, "bid_size": 248.0, "ask": 3.6, "ask_size": 1007.0, "iv": 0.2654, "open_interest": 2761.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0574, "vega": 0.1039, "theta": -0.0106, "rho": 0.0753, "theo": 3.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:59:11", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VZ270319P00045000", "bid": 2.21, "bid_size": 62.0, "ask": 2.84, "ask_size": 1143.0, "iv": 0.2808, "open_interest": 7093.0, "volume": 173.0, "delta": -0.4188, "gamma": 0.0575, "vega": 0.1052, "theta": -0.0107, "rho": -0.0604, "theo": 2.2969, "change": -0.12, "open": 2.35, "high": 2.35, "low": 2.19, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T13:26:06", "percent_change": -5.12821, "prev_day_close": 2.3400000333786}, {"option": "VZ270319C00046000", "bid": 2.76, "bid_size": 230.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.2546, "open_interest": 361.0, "volume": 58.0, "delta": 0.5457, "gamma": 0.059, "vega": 0.107, "theta": -0.0107, "rho": 0.0715, "theo": 2.8485, "change": 0.095, "open": 2.57, "high": 2.94, "low": 2.57, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T13:05:19", "percent_change": 3.33919, "prev_day_close": 2.84500002861023}, {"option": "VZ270319P00046000", "bid": 2.67, "bid_size": 266.0, "ask": 2.85, "ask_size": 319.0, "iv": 0.2555, "open_interest": 772.0, "volume": 40.0, "delta": -0.4773, "gamma": 0.0597, "vega": 0.107, "theta": -0.0108, "rho": -0.0674, "theo": 2.7698, "change": -0.105, "open": 2.98, "high": 2.98, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -3.65217, "prev_day_close": 2.875}, {"option": "VZ270319C00047000", "bid": 2.32, "bid_size": 18.0, "ask": 2.45, "ask_size": 727.0, "iv": 0.255, "open_interest": 2099.0, "volume": 83.0, "delta": 0.487, "gamma": 0.0594, "vega": 0.1077, "theta": -0.0106, "rho": 0.0664, "theo": 2.3717, "change": -0.035, "open": 2.39, "high": 2.45, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:53:48", "percent_change": -1.4675, "prev_day_close": 2.38499999046326}, {"option": "VZ270319P00047000", "bid": 3.2, "bid_size": 266.0, "ask": 3.35, "ask_size": 68.0, "iv": 0.2512, "open_interest": 693.0, "volume": 1093.0, "delta": -0.5366, "gamma": 0.0606, "vega": 0.1066, "theta": -0.0107, "rho": -0.0738, "theo": 3.3021, "change": -0.15, "open": 3.4, "high": 3.4, "low": 3.2, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:56:48", "percent_change": -4.34783, "prev_day_close": 3.45000004768372}, {"option": "VZ270319C00048000", "bid": 1.71, "bid_size": 622.0, "ask": 2.03, "ask_size": 273.0, "iv": 0.2529, "open_interest": 730.0, "volume": 85.0, "delta": 0.4294, "gamma": 0.0586, "vega": 0.1061, "theta": -0.0103, "rho": 0.0588, "theo": 1.9541, "change": 0.02, "open": 1.95, "high": 2.0, "low": 1.95, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T14:48:48", "percent_change": 1.02564, "prev_day_close": 1.95000004768372}, {"option": "VZ270319P00048000", "bid": 3.65, "bid_size": 729.0, "ask": 3.95, "ask_size": 135.0, "iv": 0.2422, "open_interest": 483.0, "volume": 1579.0, "delta": -0.5955, "gamma": 0.0601, "vega": 0.1039, "theta": -0.0103, "rho": -0.0794, "theo": 3.8941, "change": -0.375, "open": 4.0, "high": 4.0, "low": 3.8, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:58:20", "percent_change": -8.87574, "prev_day_close": 4.22499990463257}, {"option": "VZ270319C00049000", "bid": 1.54, "bid_size": 49.0, "ask": 1.64, "ask_size": 379.0, "iv": 0.2489, "open_interest": 687.0, "volume": 179.0, "delta": 0.3739, "gamma": 0.0567, "vega": 0.1026, "theta": -0.0098, "rho": 0.0528, "theo": 1.5922, "change": -0.025, "open": 1.6, "high": 1.63, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T15:35:54", "percent_change": -1.60772, "prev_day_close": 1.55500000715256}, {"option": "VZ270319P00049000", "bid": 3.6, "bid_size": 715.0, "ask": 5.6, "ask_size": 620.0, "iv": 0.2548, "open_interest": 159.0, "volume": 10.0, "delta": -0.6526, "gamma": 0.0584, "vega": 0.099, "theta": -0.0098, "rho": -0.0844, "theo": 4.5435, "change": -0.175, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:13:14", "percent_change": -3.82514, "prev_day_close": 4.57500004768372}, {"option": "VZ270319C00050000", "bid": 1.19, "bid_size": 538.0, "ask": 1.3, "ask_size": 36.0, "iv": 0.2431, "open_interest": 9351.0, "volume": 191.0, "delta": 0.3215, "gamma": 0.0538, "vega": 0.0973, "theta": -0.0092, "rho": 0.0465, "theo": 1.2825, "change": 0.005, "open": 1.1, "high": 1.36, "low": 1.1, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:58:17", "percent_change": 0.386099, "prev_day_close": 1.2950000166893}, {"option": "VZ270319P00050000", "bid": 4.35, "bid_size": 1111.0, "ask": 6.15, "ask_size": 799.0, "iv": 0.2474, "open_interest": 1286.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0554, "vega": 0.0925, "theta": -0.009, "rho": -0.0889, "theo": 5.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T11:25:29", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "VZ270319C00052500", "bid": 0.5, "bid_size": 1179.0, "ask": 0.96, "ask_size": 1002.0, "iv": 0.2448, "open_interest": 6253.0, "volume": 26.0, "delta": 0.2079, "gamma": 0.0436, "vega": 0.0784, "theta": -0.0071, "rho": 0.031, "theo": 0.7095, "change": -0.055, "open": 0.62, "high": 0.76, "low": 0.62, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:41:55", "percent_change": -7.28477, "prev_day_close": 0.754999995231628}, {"option": "VZ270319P00052500", "bid": 6.5, "bid_size": 383.0, "ask": 7.95, "ask_size": 374.0, "iv": 0.244, "open_interest": 66.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0437, "vega": 0.0699, "theta": -0.0064, "rho": -0.0965, "theo": 7.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-10-13T15:23:22", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "VZ270319C00055000", "bid": 0.32, "bid_size": 454.0, "ask": 0.55, "ask_size": 907.0, "iv": 0.2504, "open_interest": 2331.0, "volume": 46.0, "delta": 0.1241, "gamma": 0.0315, "vega": 0.0567, "theta": -0.005, "rho": 0.0188, "theo": 0.367, "change": -0.035, "open": 0.32, "high": 0.4, "low": 0.32, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T12:23:51", "percent_change": -8.64198, "prev_day_close": 0.405000001192093}, {"option": "VZ270319P00055000", "bid": 8.2, "bid_size": 136.0, "ask": 10.75, "ask_size": 138.0, "iv": 0.2524, "open_interest": 6.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0296, "vega": 0.0458, "theta": -0.0036, "rho": -0.1004, "theo": 9.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-05T09:54:32", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "VZ270319C00057500", "bid": 0.12, "bid_size": 914.0, "ask": 0.22, "ask_size": 252.0, "iv": 0.2335, "open_interest": 3361.0, "volume": 33.0, "delta": 0.0696, "gamma": 0.0207, "vega": 0.0374, "theta": -0.0032, "rho": 0.0106, "theo": 0.1818, "change": -0.03, "open": 0.21, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:46:08", "percent_change": -13.6364, "prev_day_close": 0.220000006258488}, {"option": "VZ270319P00057500", "bid": 11.2, "bid_size": 335.0, "ask": 12.7, "ask_size": 338.0, "iv": 0.2924, "open_interest": 88.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0174, "vega": 0.0263, "theta": -0.0013, "rho": -0.1034, "theo": 11.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.26, "last_trade_time": "2026-10-09T14:14:34", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "VZ270319C00060000", "bid": 0.05, "bid_size": 285.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.2353, "open_interest": 1168.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0128, "vega": 0.0238, "theta": -0.002, "rho": 0.0058, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:33:16", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "VZ270319P00060000", "bid": 13.35, "bid_size": 136.0, "ask": 15.05, "ask_size": 136.0, "iv": 0.2505, "open_interest": 21.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0094, "vega": 0.014, "theta": 0.0, "rho": -0.106, "theo": 14.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T15:19:29", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "VZ270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 9.0, "iv": 0.2511, "open_interest": 1151.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0054, "vega": 0.0108, "theta": -0.0009, "rho": 0.0022, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:21:26", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "VZ270319P00065000", "bid": 18.55, "bid_size": 131.0, "ask": 20.25, "ask_size": 131.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.003, "vega": 0.0047, "theta": 0.0, "rho": -0.1132, "theo": 19.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-08-17T12:18:39", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "VZ270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 650.0, "iv": 0.3663, "open_interest": 143.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0031, "vega": 0.0068, "theta": -0.0007, "rho": 0.0013, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:35:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VZ270319P00070000", "bid": 22.75, "bid_size": 152.0, "ask": 25.55, "ask_size": 155.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.0026, "theta": 0.0, "rho": -0.1215, "theo": 24.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-10-13T11:17:32", "percent_change": 0.0, "prev_day_close": 24.2750005722046}, {"option": "VZ270416C00021000", "bid": 23.9, "bid_size": 198.0, "ask": 25.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0356, "theo": 25.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "VZ270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1000.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0008, "rho": -0.0014, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ270416C00022000", "bid": 23.2, "bid_size": 188.0, "ask": 24.9, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0372, "theo": 24.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "VZ270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 27.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0009, "rho": -0.0016, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VZ270416C00023000", "bid": 21.9, "bid_size": 195.0, "ask": 24.05, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0389, "theo": 23.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "VZ270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 197.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0018, "vega": 0.0074, "theta": -0.001, "rho": -0.0019, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZ270416C00024000", "bid": 21.3, "bid_size": 193.0, "ask": 23.25, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": 0.0409, "theo": 22.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "VZ270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 946.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0021, "vega": 0.0086, "theta": -0.0012, "rho": -0.0023, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VZ270416C00025000", "bid": 20.3, "bid_size": 195.0, "ask": 21.85, "ask_size": 134.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0015, "theta": 0.0, "rho": 0.0425, "theo": 21.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-03T09:56:32", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VZ270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 260.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0026, "vega": 0.01, "theta": -0.0013, "rho": -0.0027, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VZ270416C00026000", "bid": 18.95, "bid_size": 196.0, "ask": 21.3, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0009, "vega": 0.0025, "theta": 0.0, "rho": 0.0448, "theo": 20.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "VZ270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1447.0, "iv": 0.5296, "open_interest": 2.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0031, "vega": 0.0116, "theta": -0.0014, "rho": -0.0032, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:55:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VZ270416C00027000", "bid": 17.95, "bid_size": 195.0, "ask": 20.5, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0013, "vega": 0.0031, "theta": 0.0, "rho": 0.0465, "theo": 19.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "VZ270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 915.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0037, "vega": 0.0135, "theta": -0.0016, "rho": -0.0038, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T12:34:36", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "VZ270416C00028000", "bid": 16.95, "bid_size": 195.0, "ask": 19.6, "ask_size": 196.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0018, "vega": 0.0044, "theta": 0.0, "rho": 0.048, "theo": 18.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "VZ270416P00028000", "bid": 0.03, "bid_size": 181.0, "ask": 0.16, "ask_size": 448.0, "iv": 0.3887, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0045, "vega": 0.0158, "theta": -0.0018, "rho": -0.0046, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T11:19:17", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "VZ270416C00029000", "bid": 16.15, "bid_size": 180.0, "ask": 18.1, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0024, "vega": 0.0054, "theta": 0.0, "rho": 0.0508, "theo": 17.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "VZ270416P00029000", "bid": 0.01, "bid_size": 570.0, "ask": 0.38, "ask_size": 1345.0, "iv": 0.4156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0055, "vega": 0.0186, "theta": -0.0021, "rho": -0.0055, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T12:10:43", "percent_change": 0.0, "prev_day_close": 0.134999996051192}, {"option": "VZ270416C00030000", "bid": 15.25, "bid_size": 184.0, "ask": 17.3, "ask_size": 185.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0033, "vega": 0.0079, "theta": 0.0, "rho": 0.0523, "theo": 16.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-27T12:14:38", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "VZ270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1728.0, "iv": 0.3931, "open_interest": 43.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0066, "vega": 0.0216, "theta": -0.0024, "rho": -0.0067, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T15:00:00", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "VZ270416C00031000", "bid": 14.3, "bid_size": 183.0, "ask": 16.15, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0045, "vega": 0.0092, "theta": 0.0, "rho": 0.0558, "theo": 15.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "VZ270416P00031000", "bid": 0.11, "bid_size": 410.0, "ask": 0.25, "ask_size": 1068.0, "iv": 0.3575, "open_interest": 33.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.008, "vega": 0.0254, "theta": -0.0027, "rho": -0.0081, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T13:06:15", "percent_change": 0.0, "prev_day_close": 0.134999996982515}, {"option": "VZ270416C00032000", "bid": 13.05, "bid_size": 184.0, "ask": 15.3, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0059, "vega": 0.0141, "theta": 0.0, "rho": 0.057, "theo": 14.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VZ270416P00032000", "bid": 0.01, "bid_size": 782.0, "ask": 0.48, "ask_size": 578.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0097, "vega": 0.0295, "theta": -0.0031, "rho": -0.0098, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "VZ270416C00033000", "bid": 12.35, "bid_size": 184.0, "ask": 14.1, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0078, "vega": 0.0155, "theta": -0.0004, "rho": 0.0616, "theo": 13.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VZ270416P00033000", "bid": 0.06, "bid_size": 740.0, "ask": 0.54, "ask_size": 666.0, "iv": 0.3461, "open_interest": 4.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0116, "vega": 0.0345, "theta": -0.0035, "rho": -0.012, "theo": 0.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T12:06:50", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "VZ270416C00034000", "bid": 11.55, "bid_size": 322.0, "ask": 13.1, "ask_size": 271.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0102, "vega": 0.023, "theta": -0.001, "rho": 0.0666, "theo": 12.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T13:36:07", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "VZ270416P00034000", "bid": 0.05, "bid_size": 876.0, "ask": 0.61, "ask_size": 508.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0139, "vega": 0.0399, "theta": -0.0039, "rho": -0.0145, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "VZ270416C00035000", "bid": 10.5, "bid_size": 326.0, "ask": 12.0, "ask_size": 251.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.954, "gamma": 0.013, "vega": 0.0257, "theta": -0.0018, "rho": 0.068, "theo": 11.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.11, "last_trade_time": "2026-10-26T11:35:27", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VZ270416P00035000", "bid": 0.09, "bid_size": 1248.0, "ask": 0.79, "ask_size": 776.0, "iv": 0.3269, "open_interest": 441.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0166, "vega": 0.0462, "theta": -0.0044, "rho": -0.0176, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T11:22:55", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "VZ270416C00036000", "bid": 9.45, "bid_size": 306.0, "ask": 11.15, "ask_size": 244.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0164, "vega": 0.0343, "theta": -0.0026, "rho": 0.0737, "theo": 10.6299, "change": 0.0, "open": 0.0, "high": 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": "VZ270416P00036000", "bid": 0.13, "bid_size": 1030.0, "ask": 0.99, "ask_size": 788.0, "iv": 0.3229, "open_interest": 26.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0197, "vega": 0.053, "theta": -0.0049, "rho": -0.0213, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:05:55", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "VZ270416C00037000", "bid": 8.7, "bid_size": 307.0, "ask": 10.35, "ask_size": 276.0, "iv": 0.2395, "open_interest": 5.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0203, "vega": 0.0455, "theta": -0.0035, "rho": 0.0814, "theo": 9.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-06T10:13:08", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "VZ270416P00037000", "bid": 0.44, "bid_size": 472.0, "ask": 0.92, "ask_size": 588.0, "iv": 0.3151, "open_interest": 43.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0231, "vega": 0.0603, "theta": -0.0055, "rho": -0.0257, "theo": 0.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T13:06:46", "percent_change": 0.0, "prev_day_close": 0.654999986290932}, {"option": "VZ270416C00038000", "bid": 7.8, "bid_size": 601.0, "ask": 9.25, "ask_size": 519.0, "iv": 0.2127, "open_interest": 22.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0247, "vega": 0.0488, "theta": -0.0044, "rho": 0.0806, "theo": 8.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T14:16:03", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "VZ270416P00038000", "bid": 0.49, "bid_size": 1053.0, "ask": 0.83, "ask_size": 460.0, "iv": 0.2839, "open_interest": 42.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0269, "vega": 0.0684, "theta": -0.0061, "rho": -0.031, "theo": 0.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T13:07:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VZ270416C00039000", "bid": 6.9, "bid_size": 609.0, "ask": 8.45, "ask_size": 571.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0294, "vega": 0.0614, "theta": -0.0053, "rho": 0.0862, "theo": 7.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "VZ270416P00039000", "bid": 0.6, "bid_size": 947.0, "ask": 1.04, "ask_size": 583.0, "iv": 0.278, "open_interest": 61.0, "volume": 8.0, "delta": -0.1761, "gamma": 0.031, "vega": 0.0768, "theta": -0.0067, "rho": -0.0372, "theo": 0.8563, "change": 0.035, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:48:26", "percent_change": 4.19162, "prev_day_close": 0.834999978542328}, {"option": "VZ270416C00040000", "bid": 6.7, "bid_size": 831.0, "ask": 7.5, "ask_size": 645.0, "iv": 0.2781, "open_interest": 168.0, "volume": 1.0, "delta": 0.8368, "gamma": 0.0343, "vega": 0.0737, "theta": -0.0062, "rho": 0.0946, "theo": 7.0938, "change": 0.21, "open": 7.11, "high": 7.11, "low": 7.11, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-09T14:39:54", "percent_change": 3.04348, "prev_day_close": 6.90000009536743}, {"option": "VZ270416P00040000", "bid": 1.02, "bid_size": 304.0, "ask": 1.19, "ask_size": 109.0, "iv": 0.2834, "open_interest": 1535.0, "volume": 20.0, "delta": -0.2098, "gamma": 0.0352, "vega": 0.0853, "theta": -0.0073, "rho": -0.0446, "theo": 1.0524, "change": -0.035, "open": 1.12, "high": 1.12, "low": 1.04, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:42:36", "percent_change": -3.0837, "prev_day_close": 1.13500002026558}, {"option": "VZ270416C00041000", "bid": 5.4, "bid_size": 926.0, "ask": 6.7, "ask_size": 653.0, "iv": 0.2398, "open_interest": 475.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.039, "vega": 0.0811, "theta": -0.0071, "rho": 0.098, "theo": 6.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T10:05:32", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VZ270416P00041000", "bid": 1.25, "bid_size": 69.0, "ask": 1.52, "ask_size": 488.0, "iv": 0.2825, "open_interest": 161.0, "volume": 5.0, "delta": -0.2478, "gamma": 0.0394, "vega": 0.0935, "theta": -0.0078, "rho": -0.0528, "theo": 1.2899, "change": -0.065, "open": 1.35, "high": 1.35, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T14:58:51", "percent_change": -4.72727, "prev_day_close": 1.375}, {"option": "VZ270416C00042000", "bid": 4.5, "bid_size": 1352.0, "ask": 6.45, "ask_size": 985.0, "iv": 0.2592, "open_interest": 1979.0, "volume": 6.0, "delta": 0.7546, "gamma": 0.0433, "vega": 0.0913, "theta": -0.0078, "rho": 0.0924, "theo": 5.556, "change": 0.025, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:22:13", "percent_change": 0.456618, "prev_day_close": 5.47500014305115}, {"option": "VZ270416P00042000", "bid": 1.35, "bid_size": 1429.0, "ask": 1.93, "ask_size": 793.0, "iv": 0.2749, "open_interest": 468.0, "volume": 10.0, "delta": -0.2901, "gamma": 0.0432, "vega": 0.1011, "theta": -0.0084, "rho": -0.0622, "theo": 1.5732, "change": -0.04, "open": 1.6, "high": 1.6, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:20:08", "percent_change": -2.48447, "prev_day_close": 1.60999995470047}, {"option": "VZ270416C00043000", "bid": 4.6, "bid_size": 933.0, "ask": 5.15, "ask_size": 701.0, "iv": 0.2663, "open_interest": 1031.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0472, "vega": 0.1007, "theta": -0.0084, "rho": 0.0927, "theo": 4.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T10:29:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VZ270416P00043000", "bid": 1.69, "bid_size": 1110.0, "ask": 2.06, "ask_size": 137.0, "iv": 0.2618, "open_interest": 956.0, "volume": 12.0, "delta": -0.3358, "gamma": 0.0467, "vega": 0.1074, "theta": -0.0087, "rho": -0.0722, "theo": 1.9055, "change": -0.105, "open": 1.86, "high": 1.93, "low": 1.86, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:22:10", "percent_change": -5.23691, "prev_day_close": 2.00499999523163}, {"option": "VZ270416C00044000", "bid": 3.75, "bid_size": 836.0, "ask": 4.4, "ask_size": 648.0, "iv": 0.2481, "open_interest": 76.0, "volume": 1.0, "delta": 0.6575, "gamma": 0.0503, "vega": 0.1051, "theta": -0.0089, "rho": 0.0959, "theo": 4.2147, "change": 0.04, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-09T14:26:45", "percent_change": 0.930234, "prev_day_close": 4.29999995231628}, {"option": "VZ270416P00044000", "bid": 2.11, "bid_size": 367.0, "ask": 2.65, "ask_size": 351.0, "iv": 0.2696, "open_interest": 56.0, "volume": 4.0, "delta": -0.3844, "gamma": 0.0495, "vega": 0.1126, "theta": -0.009, "rho": -0.0834, "theo": 2.2882, "change": 0.085, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T11:35:53", "percent_change": 3.56394, "prev_day_close": 2.38499999046326}, {"option": "VZ270416C00045000", "bid": 3.4, "bid_size": 840.0, "ask": 3.8, "ask_size": 598.0, "iv": 0.2559, "open_interest": 1720.0, "volume": 1.0, "delta": 0.6051, "gamma": 0.0526, "vega": 0.1118, "theta": -0.0092, "rho": 0.0913, "theo": 3.6295, "change": -0.055, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T14:39:54", "percent_change": -1.4966, "prev_day_close": 3.67500007152557}, {"option": "VZ270416P00045000", "bid": 2.65, "bid_size": 73.0, "ask": 3.45, "ask_size": 741.0, "iv": 0.2868, "open_interest": 1123.0, "volume": 4.0, "delta": -0.4349, "gamma": 0.0516, "vega": 0.1158, "theta": -0.0091, "rho": -0.0948, "theo": 2.723, "change": -0.105, "open": 2.77, "high": 2.77, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T12:24:33", "percent_change": -3.7037, "prev_day_close": 2.83499991893768}, {"option": "VZ270416C00046000", "bid": 2.69, "bid_size": 872.0, "ask": 3.45, "ask_size": 846.0, "iv": 0.2536, "open_interest": 336.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0541, "vega": 0.1155, "theta": -0.0093, "rho": 0.0852, "theo": 3.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T10:30:59", "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "VZ270416P00046000", "bid": 2.82, "bid_size": 601.0, "ask": 3.45, "ask_size": 454.0, "iv": 0.2495, "open_interest": 110.0, "volume": 3.0, "delta": -0.4864, "gamma": 0.0528, "vega": 0.1174, "theta": -0.0091, "rho": -0.1065, "theo": 3.2106, "change": -0.075, "open": 3.28, "high": 3.28, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:54:09", "percent_change": -2.25564, "prev_day_close": 3.32499992847443}, {"option": "VZ270416C00047000", "bid": 2.4, "bid_size": 851.0, "ask": 2.82, "ask_size": 788.0, "iv": 0.253, "open_interest": 1083.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0548, "vega": 0.1164, "theta": -0.0093, "rho": 0.0779, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T09:48:09", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "VZ270416P00047000", "bid": 3.15, "bid_size": 639.0, "ask": 4.2, "ask_size": 530.0, "iv": 0.247, "open_interest": 125.0, "volume": 4.0, "delta": -0.538, "gamma": 0.053, "vega": 0.1169, "theta": -0.0089, "rho": -0.1186, "theo": 3.7514, "change": -0.085, "open": 3.85, "high": 3.85, "low": 3.79, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T14:54:01", "percent_change": -2.19355, "prev_day_close": 3.875}, {"option": "VZ270416C00048000", "bid": 1.99, "bid_size": 1055.0, "ask": 2.32, "ask_size": 656.0, "iv": 0.248, "open_interest": 1194.0, "volume": 36.0, "delta": 0.4446, "gamma": 0.0544, "vega": 0.1157, "theta": -0.0092, "rho": 0.0741, "theo": 2.1949, "change": -0.075, "open": 2.26, "high": 2.33, "low": 2.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:50:53", "percent_change": -3.32595, "prev_day_close": 2.25500011444092}, {"option": "VZ270416P00048000", "bid": 3.95, "bid_size": 550.0, "ask": 4.95, "ask_size": 509.0, "iv": 0.2608, "open_interest": 387.0, "volume": 9.0, "delta": -0.5887, "gamma": 0.0524, "vega": 0.1146, "theta": -0.0085, "rho": -0.131, "theo": 4.3429, "change": 0.055, "open": 4.6, "high": 4.6, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T11:35:53", "percent_change": 1.24294, "prev_day_close": 4.42499995231628}, {"option": "VZ270416C00049000", "bid": 1.54, "bid_size": 1016.0, "ask": 2.03, "ask_size": 792.0, "iv": 0.2458, "open_interest": 403.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0532, "vega": 0.1125, "theta": -0.0089, "rho": 0.065, "theo": 1.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T12:33:29", "percent_change": 0.0, "prev_day_close": 1.86999994516373}, {"option": "VZ270416P00049000", "bid": 4.6, "bid_size": 515.0, "ask": 5.55, "ask_size": 569.0, "iv": 0.2578, "open_interest": 530.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0509, "vega": 0.1105, "theta": -0.008, "rho": -0.1431, "theo": 4.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-10-26T12:28:05", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "VZ270416C00050000", "bid": 1.28, "bid_size": 1108.0, "ask": 1.65, "ask_size": 848.0, "iv": 0.2441, "open_interest": 3040.0, "volume": 19.0, "delta": 0.3439, "gamma": 0.0512, "vega": 0.107, "theta": -0.0084, "rho": 0.0565, "theo": 1.5034, "change": -0.015, "open": 1.53, "high": 1.53, "low": 1.45, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:50:35", "percent_change": -0.990098, "prev_day_close": 1.51499998569489}, {"option": "VZ270416P00050000", "bid": 5.5, "bid_size": 319.0, "ask": 6.05, "ask_size": 714.0, "iv": 0.2576, "open_interest": 993.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0486, "vega": 0.1052, "theta": -0.0074, "rho": -0.1544, "theo": 5.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-30T15:22:58", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "VZ270416C00052500", "bid": 0.55, "bid_size": 1142.0, "ask": 1.0, "ask_size": 385.0, "iv": 0.2306, "open_interest": 1484.0, "volume": 22.0, "delta": 0.2348, "gamma": 0.0433, "vega": 0.0905, "theta": -0.0069, "rho": 0.0388, "theo": 0.8896, "change": 0.02, "open": 0.9, "high": 0.9, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T10:52:31", "percent_change": 2.29885, "prev_day_close": 0.870000004768372}, {"option": "VZ270416P00052500", "bid": 6.55, "bid_size": 285.0, "ask": 8.8, "ask_size": 292.0, "iv": 0.2564, "open_interest": 40.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0404, "vega": 0.0865, "theta": -0.0055, "rho": -0.1818, "theo": 7.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T15:50:17", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "VZ270416C00055000", "bid": 0.33, "bid_size": 1010.0, "ask": 0.51, "ask_size": 200.0, "iv": 0.2286, "open_interest": 827.0, "volume": 3.0, "delta": 0.1513, "gamma": 0.0333, "vega": 0.0706, "theta": -0.0052, "rho": 0.0269, "theo": 0.5053, "change": 0.045, "open": 0.59, "high": 0.59, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:27:19", "percent_change": 9.27835, "prev_day_close": 0.485000014305115}, {"option": "VZ270416P00055000", "bid": 8.45, "bid_size": 286.0, "ask": 11.1, "ask_size": 294.0, "iv": 0.2572, "open_interest": 30.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0307, "vega": 0.0656, "theta": -0.0035, "rho": -0.2051, "theo": 9.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-10-09T09:56:15", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VZ270416C00057500", "bid": 0.23, "bid_size": 432.0, "ask": 0.37, "ask_size": 587.0, "iv": 0.245, "open_interest": 526.0, "volume": 12.0, "delta": 0.0935, "gamma": 0.0237, "vega": 0.0494, "theta": -0.0037, "rho": 0.0161, "theo": 0.2803, "change": -0.02, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:48:14", "percent_change": -6.66667, "prev_day_close": 0.299999997019768}, {"option": "VZ270416P00057500", "bid": 10.7, "bid_size": 136.0, "ask": 13.35, "ask_size": 136.0, "iv": 0.2623, "open_interest": 7.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0217, "vega": 0.047, "theta": -0.0017, "rho": -0.2242, "theo": 11.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-09-23T13:16:46", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VZ270416C00060000", "bid": 0.04, "bid_size": 1211.0, "ask": 0.43, "ask_size": 1189.0, "iv": 0.2639, "open_interest": 129.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.016, "vega": 0.0354, "theta": -0.0025, "rho": 0.0104, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "VZ270416P00060000", "bid": 13.05, "bid_size": 198.0, "ask": 15.4, "ask_size": 220.0, "iv": 0.2295, "open_interest": 1.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0146, "vega": 0.032, "theta": -0.0002, "rho": -0.2403, "theo": 14.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-26T15:48:16", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "VZ270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2278.0, "iv": 0.3013, "open_interest": 148.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.007, "vega": 0.0158, "theta": -0.0012, "rho": 0.0038, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:56:40", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "VZ270416P00065000", "bid": 18.25, "bid_size": 154.0, "ask": 20.35, "ask_size": 270.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0064, "vega": 0.0139, "theta": 0.0, "rho": -0.1514, "theo": 19.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "VZ270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1956.0, "iv": 0.3372, "open_interest": 14.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0036, "vega": 0.0091, "theta": -0.0007, "rho": 0.0018, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:33:27", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "VZ270416P00070000", "bid": 22.85, "bid_size": 131.0, "ask": 25.5, "ask_size": 131.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0028, "vega": 0.006, "theta": 0.0, "rho": -0.1301, "theo": 24.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VZ270617C00021000", "bid": 24.3, "bid_size": 246.0, "ask": 26.05, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0354, "theo": 25.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "VZ270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 33.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0014, "vega": 0.008, "theta": -0.0008, "rho": -0.0024, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VZ270617C00022000", "bid": 22.9, "bid_size": 254.0, "ask": 26.25, "ask_size": 253.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0372, "theo": 24.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VZ270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 930.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0017, "vega": 0.0095, "theta": -0.0009, "rho": -0.0029, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "VZ270617C00023000", "bid": 22.3, "bid_size": 253.0, "ask": 23.7, "ask_size": 158.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0389, "theo": 23.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-11-02T11:49:25", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "VZ270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2095.0, "iv": 0.49, "open_interest": 27.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0021, "vega": 0.0112, "theta": -0.001, "rho": -0.0034, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:07:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VZ270617C00024000", "bid": 21.1, "bid_size": 261.0, "ask": 23.15, "ask_size": 254.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0011, "theta": 0.0, "rho": 0.0409, "theo": 22.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.56, "last_trade_time": "2026-11-04T10:58:58", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "VZ270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1848.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0026, "vega": 0.0132, "theta": -0.0012, "rho": -0.0042, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T15:38:46", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "VZ270617C00025000", "bid": 20.1, "bid_size": 250.0, "ask": 21.85, "ask_size": 235.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0022, "theta": 0.0, "rho": 0.0426, "theo": 21.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T12:52:18", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VZ270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2349.0, "iv": 0.447, "open_interest": 160.0, "volume": 3.0, "delta": -0.0177, "gamma": 0.0031, "vega": 0.0156, "theta": -0.0013, "rho": -0.005, "theo": 0.0959, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:35:31", "percent_change": -33.3333, "prev_day_close": 0.105000003241003}, {"option": "VZ270617C00026000", "bid": 19.25, "bid_size": 277.0, "ask": 21.55, "ask_size": 268.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0011, "vega": 0.0026, "theta": 0.0, "rho": 0.045, "theo": 20.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "VZ270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1041.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0038, "vega": 0.0183, "theta": -0.0015, "rho": -0.0061, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "VZ270617C00027000", "bid": 17.95, "bid_size": 254.0, "ask": 20.55, "ask_size": 253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0016, "vega": 0.005, "theta": 0.0, "rho": 0.0475, "theo": 19.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "VZ270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 1822.0, "iv": 0.4424, "open_interest": 1.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0046, "vega": 0.0216, "theta": -0.0018, "rho": -0.0074, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:02:29", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "VZ270617C00028000", "bid": 17.0, "bid_size": 242.0, "ask": 19.85, "ask_size": 243.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0024, "vega": 0.0056, "theta": 0.0, "rho": 0.0498, "theo": 18.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-03-27T12:25:29", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "VZ270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 2194.0, "iv": 0.3872, "open_interest": 38.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0055, "vega": 0.0251, "theta": -0.002, "rho": -0.0089, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T14:11:33", "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "VZ270617C00029000", "bid": 16.35, "bid_size": 241.0, "ask": 18.1, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0034, "vega": 0.0099, "theta": 0.0, "rho": 0.0545, "theo": 17.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VZ270617P00029000", "bid": 0.01, "bid_size": 1714.0, "ask": 0.47, "ask_size": 1923.0, "iv": 0.3721, "open_interest": 135.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0066, "vega": 0.0294, "theta": -0.0023, "rho": -0.0108, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T09:55:07", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "VZ270617C00030000", "bid": 15.15, "bid_size": 243.0, "ask": 17.15, "ask_size": 237.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0047, "vega": 0.011, "theta": 0.0, "rho": 0.056, "theo": 16.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-10-08T15:55:41", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "VZ270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 2284.0, "iv": 0.3637, "open_interest": 1459.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0079, "vega": 0.034, "theta": -0.0026, "rho": -0.0128, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:54:17", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "VZ270617C00031000", "bid": 13.45, "bid_size": 273.0, "ask": 17.1, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0064, "vega": 0.0177, "theta": 0.0, "rho": 0.0626, "theo": 15.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "VZ270617P00031000", "bid": 0.04, "bid_size": 1325.0, "ask": 0.77, "ask_size": 1143.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0094, "vega": 0.0394, "theta": -0.0029, "rho": -0.0154, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "VZ270617C00032000", "bid": 13.9, "bid_size": 391.0, "ask": 15.05, "ask_size": 371.0, "iv": 0.3172, "open_interest": 0.0, "volume": 5.0, "delta": 0.9699, "gamma": 0.0084, "vega": 0.0213, "theta": 0.0, "rho": 0.0638, "theo": 14.5083, "change": 0.5, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T14:59:07", "percent_change": 3.59712, "prev_day_close": 13.9000000953674}, {"option": "VZ270617P00032000", "bid": 0.09, "bid_size": 1291.0, "ask": 0.84, "ask_size": 1058.0, "iv": 0.3576, "open_interest": 6.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.011, "vega": 0.045, "theta": -0.0033, "rho": -0.0182, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T12:39:35", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "VZ270617C00033000", "bid": 12.45, "bid_size": 509.0, "ask": 14.45, "ask_size": 496.0, "iv": 0.2694, "open_interest": 59.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0107, "vega": 0.029, "theta": -0.0003, "rho": 0.0725, "theo": 13.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-05T14:44:55", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VZ270617P00033000", "bid": 0.25, "bid_size": 1788.0, "ask": 0.52, "ask_size": 737.0, "iv": 0.317, "open_interest": 1110.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0129, "vega": 0.0516, "theta": -0.0037, "rho": -0.0218, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T13:39:49", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "VZ270617C00034000", "bid": 11.35, "bid_size": 387.0, "ask": 13.0, "ask_size": 254.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0134, "vega": 0.0381, "theta": -0.0011, "rho": 0.0732, "theo": 12.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "VZ270617P00034000", "bid": 0.24, "bid_size": 1221.0, "ask": 0.9, "ask_size": 863.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.015, "vega": 0.0582, "theta": -0.0041, "rho": -0.0255, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "VZ270617C00035000", "bid": 10.25, "bid_size": 1159.0, "ask": 12.6, "ask_size": 1133.0, "iv": 0.0, "open_interest": 289.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0163, "vega": 0.044, "theta": -0.0019, "rho": 0.0839, "theo": 11.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-26T10:54:09", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "VZ270617P00035000", "bid": 0.44, "bid_size": 1860.0, "ask": 0.98, "ask_size": 1475.0, "iv": 0.326, "open_interest": 4460.0, "volume": 242.0, "delta": -0.109, "gamma": 0.0173, "vega": 0.0658, "theta": -0.0045, "rho": -0.0302, "theo": 0.6205, "change": -0.175, "open": 0.61, "high": 0.61, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:54:30", "percent_change": -27.1318, "prev_day_close": 0.645000010728836}, {"option": "VZ270617C00036000", "bid": 9.35, "bid_size": 399.0, "ask": 12.0, "ask_size": 368.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0196, "vega": 0.0571, "theta": -0.0028, "rho": 0.0962, "theo": 10.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "VZ270617P00036000", "bid": 0.29, "bid_size": 1529.0, "ask": 1.16, "ask_size": 1226.0, "iv": 0.3033, "open_interest": 78.0, "volume": 27.0, "delta": -0.1281, "gamma": 0.0199, "vega": 0.0734, "theta": -0.0049, "rho": -0.0352, "theo": 0.7404, "change": 0.01, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:26:36", "percent_change": 1.42857, "prev_day_close": 0.699999988079071}, {"option": "VZ270617C00037000", "bid": 8.5, "bid_size": 607.0, "ask": 11.1, "ask_size": 549.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0229, "vega": 0.0636, "theta": -0.0036, "rho": 0.0954, "theo": 9.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VZ270617P00037000", "bid": 0.46, "bid_size": 2102.0, "ask": 1.3, "ask_size": 1384.0, "iv": 0.2987, "open_interest": 277.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0227, "vega": 0.0818, "theta": -0.0054, "rho": -0.0411, "theo": 0.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T15:34:03", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "VZ270617C00038000", "bid": 7.65, "bid_size": 1155.0, "ask": 10.25, "ask_size": 1115.0, "iv": 0.2784, "open_interest": 238.0, "volume": 1.0, "delta": 0.8606, "gamma": 0.0262, "vega": 0.0761, "theta": -0.0043, "rho": 0.1074, "theo": 9.0536, "change": -0.015, "open": 8.86, "high": 8.86, "low": 8.86, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-09T15:37:26", "percent_change": -0.169014, "prev_day_close": 8.875}, {"option": "VZ270617P00038000", "bid": 0.61, "bid_size": 2102.0, "ask": 1.44, "ask_size": 1710.0, "iv": 0.2902, "open_interest": 4217.0, "volume": 2.0, "delta": -0.1748, "gamma": 0.0256, "vega": 0.0898, "theta": -0.0058, "rho": -0.0475, "theo": 1.0466, "change": -0.08, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T12:27:52", "percent_change": -7.84314, "prev_day_close": 1.02000004053116}, {"option": "VZ270617C00039000", "bid": 7.0, "bid_size": 642.0, "ask": 9.4, "ask_size": 622.0, "iv": 0.2833, "open_interest": 21.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0296, "vega": 0.086, "theta": -0.005, "rho": 0.1153, "theo": 8.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-27T10:57:52", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VZ270617P00039000", "bid": 0.84, "bid_size": 1107.0, "ask": 1.76, "ask_size": 1034.0, "iv": 0.2929, "open_interest": 58.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0287, "vega": 0.0984, "theta": -0.0062, "rho": -0.055, "theo": 1.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T10:22:24", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "VZ270617C00040000", "bid": 6.05, "bid_size": 1191.0, "ask": 8.0, "ask_size": 999.0, "iv": 0.2342, "open_interest": 697.0, "volume": 1.0, "delta": 0.7977, "gamma": 0.0327, "vega": 0.0959, "theta": -0.0056, "rho": 0.1152, "theo": 7.4441, "change": 0.2, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T14:08:46", "percent_change": 2.75862, "prev_day_close": 7.25}, {"option": "VZ270617P00040000", "bid": 1.11, "bid_size": 2015.0, "ask": 1.74, "ask_size": 932.0, "iv": 0.2776, "open_interest": 10688.0, "volume": 14.0, "delta": -0.2336, "gamma": 0.0318, "vega": 0.1064, "theta": -0.0066, "rho": -0.0628, "theo": 1.4656, "change": 0.07, "open": 1.54, "high": 1.54, "low": 1.5, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T14:29:24", "percent_change": 4.76191, "prev_day_close": 1.46999996900558}, {"option": "VZ270617C00041000", "bid": 5.45, "bid_size": 681.0, "ask": 7.4, "ask_size": 659.0, "iv": 0.2503, "open_interest": 43.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0357, "vega": 0.1073, "theta": -0.0061, "rho": 0.123, "theo": 6.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-10-30T11:38:46", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "VZ270617P00041000", "bid": 1.58, "bid_size": 983.0, "ask": 1.89, "ask_size": 504.0, "iv": 0.2772, "open_interest": 223.0, "volume": 2.0, "delta": -0.2678, "gamma": 0.0348, "vega": 0.1144, "theta": -0.007, "rho": -0.0716, "theo": 1.7271, "change": -0.035, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T10:22:39", "percent_change": -1.93906, "prev_day_close": 1.80500000715256}, {"option": "VZ270617C00042000", "bid": 5.2, "bid_size": 985.0, "ask": 6.6, "ask_size": 806.0, "iv": 0.2642, "open_interest": 98.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0384, "vega": 0.1151, "theta": -0.0066, "rho": 0.124, "theo": 5.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T14:46:55", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "VZ270617P00042000", "bid": 2.0, "bid_size": 14.0, "ask": 2.3, "ask_size": 1042.0, "iv": 0.2822, "open_interest": 3125.0, "volume": 233.0, "delta": -0.3048, "gamma": 0.0377, "vega": 0.1214, "theta": -0.0073, "rho": -0.081, "theo": 2.0275, "change": 0.025, "open": 2.2, "high": 2.33, "low": 1.79, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:41:44", "percent_change": 1.18765, "prev_day_close": 2.1049998998642}, {"option": "VZ270617C00043000", "bid": 4.7, "bid_size": 1323.0, "ask": 6.45, "ask_size": 1353.0, "iv": 0.2881, "open_interest": 3037.0, "volume": 1.0, "delta": 0.6819, "gamma": 0.0407, "vega": 0.1232, "theta": -0.007, "rho": 0.1222, "theo": 5.3279, "change": 0.125, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:26:45", "percent_change": 2.36967, "prev_day_close": 5.27499985694885}, {"option": "VZ270617P00043000", "bid": 2.03, "bid_size": 1517.0, "ask": 2.89, "ask_size": 980.0, "iv": 0.2751, "open_interest": 4590.0, "volume": 3.0, "delta": -0.3444, "gamma": 0.0403, "vega": 0.1275, "theta": -0.0075, "rho": -0.0909, "theo": 2.3708, "change": 0.065, "open": 2.48, "high": 2.48, "low": 2.47, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T10:26:09", "percent_change": 2.7027, "prev_day_close": 2.40499997138977}, {"option": "VZ270617C00044000", "bid": 4.3, "bid_size": 851.0, "ask": 5.15, "ask_size": 781.0, "iv": 0.2655, "open_interest": 99.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0428, "vega": 0.1297, "theta": -0.0073, "rho": 0.1221, "theo": 4.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-11-06T14:30:02", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VZ270617P00044000", "bid": 2.45, "bid_size": 1295.0, "ask": 3.5, "ask_size": 934.0, "iv": 0.2808, "open_interest": 546.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0426, "vega": 0.1324, "theta": -0.0076, "rho": -0.102, "theo": 2.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-11-05T15:11:54", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "VZ270617C00045000", "bid": 3.3, "bid_size": 1534.0, "ask": 4.3, "ask_size": 553.0, "iv": 0.2354, "open_interest": 8699.0, "volume": 48.0, "delta": 0.5952, "gamma": 0.0443, "vega": 0.1337, "theta": -0.0075, "rho": 0.1171, "theo": 4.1464, "change": 0.075, "open": 4.11, "high": 4.15, "low": 4.11, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T12:45:17", "percent_change": 1.84049, "prev_day_close": 4.07500004768372}, {"option": "VZ270617P00045000", "bid": 2.8, "bid_size": 1603.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2508, "open_interest": 8875.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.0443, "vega": 0.1356, "theta": -0.0077, "rho": -0.1124, "theo": 3.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:57:34", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VZ270617C00046000", "bid": 2.95, "bid_size": 1150.0, "ask": 4.15, "ask_size": 1024.0, "iv": 0.2528, "open_interest": 162.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0453, "vega": 0.137, "theta": -0.0076, "rho": 0.1134, "theo": 3.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T14:26:24", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VZ270617P00046000", "bid": 3.1, "bid_size": 774.0, "ask": 4.4, "ask_size": 786.0, "iv": 0.264, "open_interest": 218.0, "volume": 52.0, "delta": -0.4741, "gamma": 0.0455, "vega": 0.1374, "theta": -0.0076, "rho": -0.1232, "theo": 3.6738, "change": -0.175, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:20:09", "percent_change": -4.57516, "prev_day_close": 3.82500004768372}, {"option": "VZ270617C00047000", "bid": 2.55, "bid_size": 1345.0, "ask": 3.5, "ask_size": 1074.0, "iv": 0.2465, "open_interest": 12026.0, "volume": 24.0, "delta": 0.5055, "gamma": 0.0458, "vega": 0.1382, "theta": -0.0076, "rho": 0.1077, "theo": 3.1546, "change": 0.025, "open": 3.1, "high": 3.25, "low": 3.1, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:03:22", "percent_change": 0.787403, "prev_day_close": 3.17499995231628}, {"option": "VZ270617P00047000", "bid": 3.85, "bid_size": 974.0, "ask": 4.5, "ask_size": 571.0, "iv": 0.254, "open_interest": 5817.0, "volume": 1.0, "delta": -0.5189, "gamma": 0.0461, "vega": 0.1376, "theta": -0.0075, "rho": -0.1345, "theo": 4.2017, "change": 0.0, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:19:14", "percent_change": 1.10892e-06, "prev_day_close": 4.29999995231628}, {"option": "VZ270617C00048000", "bid": 2.34, "bid_size": 1040.0, "ask": 3.0, "ask_size": 914.0, "iv": 0.2493, "open_interest": 166.0, "volume": 104.0, "delta": 0.4613, "gamma": 0.0458, "vega": 0.1375, "theta": -0.0076, "rho": 0.0991, "theo": 2.7304, "change": -0.065, "open": 2.61, "high": 2.77, "low": 2.61, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T10:22:36", "percent_change": -2.33393, "prev_day_close": 2.7849999666214}, {"option": "VZ270617P00048000", "bid": 4.5, "bid_size": 513.0, "ask": 5.05, "ask_size": 281.0, "iv": 0.2536, "open_interest": 7.0, "volume": 5.0, "delta": -0.5633, "gamma": 0.0461, "vega": 0.1359, "theta": -0.0072, "rho": -0.1453, "theo": 4.7766, "change": 0.08, "open": 5.05, "high": 5.05, "low": 4.98, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T10:51:34", "percent_change": 1.63265, "prev_day_close": 4.90000009536743}, {"option": "VZ270617C00049000", "bid": 1.97, "bid_size": 1043.0, "ask": 2.71, "ask_size": 905.0, "iv": 0.251, "open_interest": 149.0, "volume": 6.0, "delta": 0.4179, "gamma": 0.0452, "vega": 0.1354, "theta": -0.0074, "rho": 0.0927, "theo": 2.3499, "change": 0.015, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T12:09:12", "percent_change": 0.639663, "prev_day_close": 2.34499990940094}, {"option": "VZ270617P00049000", "bid": 5.1, "bid_size": 398.0, "ask": 5.8, "ask_size": 365.0, "iv": 0.2559, "open_interest": 4.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0454, "vega": 0.1326, "theta": -0.0068, "rho": -0.1563, "theo": 5.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-04T11:39:22", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "VZ270617C00050000", "bid": 1.73, "bid_size": 1149.0, "ask": 2.06, "ask_size": 67.0, "iv": 0.2411, "open_interest": 5497.0, "volume": 41.0, "delta": 0.376, "gamma": 0.0441, "vega": 0.1318, "theta": -0.0072, "rho": 0.0856, "theo": 2.0114, "change": -0.125, "open": 1.98, "high": 2.07, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:37:26", "percent_change": -5.9952, "prev_day_close": 2.08499997854233}, {"option": "VZ270617P00050000", "bid": 5.25, "bid_size": 1270.0, "ask": 7.05, "ask_size": 951.0, "iv": 0.2572, "open_interest": 2775.0, "volume": 2.0, "delta": -0.6487, "gamma": 0.0442, "vega": 0.1281, "theta": -0.0064, "rho": -0.1663, "theo": 6.0566, "change": 0.375, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:20:48", "percent_change": 6.12245, "prev_day_close": 6.125}, {"option": "VZ270617C00052500", "bid": 1.13, "bid_size": 1522.0, "ask": 1.42, "ask_size": 125.0, "iv": 0.2412, "open_interest": 6602.0, "volume": 13.0, "delta": 0.2808, "gamma": 0.0395, "vega": 0.1177, "theta": -0.0063, "rho": 0.0656, "theo": 1.3356, "change": -0.03, "open": 1.37, "high": 1.4, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:49:09", "percent_change": -2.22222, "prev_day_close": 1.35000002384186}, {"option": "VZ270617P00052500", "bid": 6.65, "bid_size": 1706.0, "ask": 9.3, "ask_size": 940.0, "iv": 0.2552, "open_interest": 611.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0392, "vega": 0.1113, "theta": -0.0049, "rho": -0.1901, "theo": 7.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-15T10:13:07", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VZ270617C00055000", "bid": 0.64, "bid_size": 1162.0, "ask": 0.95, "ask_size": 205.0, "iv": 0.2369, "open_interest": 3027.0, "volume": 19.0, "delta": 0.2022, "gamma": 0.0332, "vega": 0.0988, "theta": -0.0052, "rho": 0.0488, "theo": 0.8657, "change": 0.025, "open": 0.89, "high": 0.91, "low": 0.89, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:21:28", "percent_change": 2.82486, "prev_day_close": 0.884999990463257}, {"option": "VZ270617P00055000", "bid": 9.4, "bid_size": 447.0, "ask": 10.5, "ask_size": 428.0, "iv": 0.2494, "open_interest": 98.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0323, "vega": 0.091, "theta": -0.0032, "rho": -0.2105, "theo": 9.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-09T09:56:15", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VZ270617C00057500", "bid": 0.34, "bid_size": 1168.0, "ask": 0.86, "ask_size": 1428.0, "iv": 0.2494, "open_interest": 971.0, "volume": 26.0, "delta": 0.142, "gamma": 0.0264, "vega": 0.0794, "theta": -0.0042, "rho": 0.0347, "theo": 0.5552, "change": -0.24, "open": 0.56, "high": 0.56, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:03:13", "percent_change": -39.3443, "prev_day_close": 0.609999999403954}, {"option": "VZ270617P00057500", "bid": 11.7, "bid_size": 297.0, "ask": 13.05, "ask_size": 382.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0251, "vega": 0.0707, "theta": -0.0015, "rho": -0.2278, "theo": 12.0818, "change": 0.0, "open": 0.0, "high": 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": "VZ270617C00060000", "bid": 0.28, "bid_size": 302.0, "ask": 0.43, "ask_size": 383.0, "iv": 0.2443, "open_interest": 5166.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0203, "vega": 0.0618, "theta": -0.0032, "rho": 0.0244, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:26:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VZ270617P00060000", "bid": 14.0, "bid_size": 132.0, "ask": 15.3, "ask_size": 157.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0186, "vega": 0.0528, "theta": 0.0, "rho": -0.2425, "theo": 14.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-14T10:21:22", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "VZ270617C00065000", "bid": 0.09, "bid_size": 171.0, "ask": 0.22, "ask_size": 153.0, "iv": 0.2508, "open_interest": 2892.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0111, "vega": 0.0349, "theta": -0.0018, "rho": 0.0115, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:02:50", "percent_change": 0.0, "prev_day_close": 0.134999996051192}, {"option": "VZ270617P00065000", "bid": 18.7, "bid_size": 216.0, "ask": 20.2, "ask_size": 269.0, "iv": 0.33, "open_interest": 3.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0096, "vega": 0.0264, "theta": 0.0, "rho": -0.1806, "theo": 19.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-17T13:50:44", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "VZ270617C00070000", "bid": 0.01, "bid_size": 204.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.2489, "open_interest": 4149.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0057, "vega": 0.0187, "theta": -0.001, "rho": 0.0053, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "VZ270617P00070000", "bid": 22.8, "bid_size": 188.0, "ask": 25.65, "ask_size": 188.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0039, "vega": 0.0096, "theta": 0.0, "rho": -0.138, "theo": 24.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.02, "last_trade_time": "2026-10-13T11:16:52", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "VZ270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 16.0, "iv": 0.2617, "open_interest": 1730.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0029, "vega": 0.0097, "theta": -0.0005, "rho": 0.0024, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VZ270617P00075000", "bid": 27.65, "bid_size": 131.0, "ask": 30.6, "ask_size": 131.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0012, "vega": 0.0025, "theta": 0.0, "rho": -0.135, "theo": 28.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "VZ270917C00025000", "bid": 19.2, "bid_size": 246.0, "ask": 23.35, "ask_size": 257.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.001, "vega": 0.0032, "theta": 0.0, "rho": 0.043, "theo": 21.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.21, "last_trade_time": "2026-10-26T14:30:26", "percent_change": 0.0, "prev_day_close": 21.4249992370605}, {"option": "VZ270917P00025000", "bid": 0.12, "bid_size": 198.0, "ask": 0.52, "ask_size": 1832.0, "iv": 0.4197, "open_interest": 36.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0045, "vega": 0.0297, "theta": -0.0018, "rho": -0.013, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T15:03:04", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "VZ270917C00028000", "bid": 16.95, "bid_size": 277.0, "ask": 19.75, "ask_size": 258.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0034, "vega": 0.0092, "theta": 0.0, "rho": 0.0534, "theo": 18.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "VZ270917P00028000", "bid": 0.24, "bid_size": 372.0, "ask": 0.58, "ask_size": 2036.0, "iv": 0.3728, "open_interest": 23.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0072, "vega": 0.0435, "theta": -0.0024, "rho": -0.0209, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T10:47:40", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "VZ270917C00030000", "bid": 15.0, "bid_size": 514.0, "ask": 18.55, "ask_size": 519.0, "iv": 0.4444, "open_interest": 2.0, "volume": 2.0, "delta": 0.9773, "gamma": 0.0064, "vega": 0.0185, "theta": 0.0, "rho": 0.0638, "theo": 16.409, "change": -0.025, "open": 16.25, "high": 16.25, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T15:31:35", "percent_change": -0.15408, "prev_day_close": 16.2249994277954}, {"option": "VZ270917P00030000", "bid": 0.36, "bid_size": 157.0, "ask": 0.71, "ask_size": 1137.0, "iv": 0.3527, "open_interest": 228.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0096, "vega": 0.0551, "theta": -0.0029, "rho": -0.0281, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:04:24", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "VZ270917C00033000", "bid": 12.2, "bid_size": 380.0, "ask": 14.05, "ask_size": 291.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0134, "vega": 0.0466, "theta": -0.0016, "rho": 0.0957, "theo": 13.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-10-08T15:44:46", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "VZ270917P00033000", "bid": 0.27, "bid_size": 2099.0, "ask": 1.22, "ask_size": 1384.0, "iv": 0.3185, "open_interest": 317.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0144, "vega": 0.0762, "theta": -0.0038, "rho": -0.0433, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-28T15:27:08", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "VZ270917C00035000", "bid": 10.35, "bid_size": 1148.0, "ask": 12.9, "ask_size": 1255.0, "iv": 0.2814, "open_interest": 435.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0187, "vega": 0.0672, "theta": -0.0029, "rho": 0.1161, "theo": 11.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:42:05", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "VZ270917P00035000", "bid": 0.78, "bid_size": 1707.0, "ask": 1.31, "ask_size": 1615.0, "iv": 0.3096, "open_interest": 1351.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0182, "vega": 0.0922, "theta": -0.0044, "rho": -0.057, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T11:19:23", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "VZ270917C00038000", "bid": 7.2, "bid_size": 580.0, "ask": 10.55, "ask_size": 559.0, "iv": 0.2473, "open_interest": 12.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0262, "vega": 0.1044, "theta": -0.0045, "rho": 0.146, "theo": 9.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:56:18", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "VZ270917P00038000", "bid": 1.38, "bid_size": 1254.0, "ask": 1.92, "ask_size": 1591.0, "iv": 0.2962, "open_interest": 2681.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0247, "vega": 0.1175, "theta": -0.0053, "rho": -0.0834, "theo": 1.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:55:08", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "VZ270917C00040000", "bid": 6.5, "bid_size": 1200.0, "ask": 8.85, "ask_size": 1192.0, "iv": 0.2735, "open_interest": 391.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0303, "vega": 0.1247, "theta": -0.0052, "rho": 0.1621, "theo": 7.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T12:01:34", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "VZ270917P00040000", "bid": 1.81, "bid_size": 2530.0, "ask": 2.52, "ask_size": 1305.0, "iv": 0.2864, "open_interest": 3652.0, "volume": 9.0, "delta": -0.2658, "gamma": 0.0291, "vega": 0.1335, "theta": -0.0058, "rho": -0.1054, "theo": 2.0894, "change": 0.03, "open": 2.09, "high": 2.1, "low": 2.06, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:30:05", "percent_change": 1.44928, "prev_day_close": 2.06999999284744}, {"option": "VZ270917C00043000", "bid": 5.5, "bid_size": 962.0, "ask": 6.65, "ask_size": 1446.0, "iv": 0.2886, "open_interest": 951.0, "volume": 2.0, "delta": 0.6616, "gamma": 0.0351, "vega": 0.1475, "theta": -0.006, "rho": 0.1645, "theo": 5.8085, "change": -0.265, "open": 5.74, "high": 5.74, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T12:08:14", "percent_change": -4.43514, "prev_day_close": 5.97499990463257}, {"option": "VZ270917P00043000", "bid": 2.8, "bid_size": 1150.0, "ask": 3.6, "ask_size": 968.0, "iv": 0.2754, "open_interest": 2963.0, "volume": 14.0, "delta": -0.3642, "gamma": 0.0347, "vega": 0.1523, "theta": -0.0063, "rho": -0.1443, "theo": 3.1248, "change": -0.025, "open": 3.25, "high": 3.39, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T10:22:43", "percent_change": -0.7874, "prev_day_close": 3.17499995231628}, {"option": "VZ270917C00045000", "bid": 3.8, "bid_size": 1390.0, "ask": 5.0, "ask_size": 678.0, "iv": 0.2458, "open_interest": 995.0, "volume": 8.0, "delta": 0.5879, "gamma": 0.0373, "vega": 0.157, "theta": -0.0063, "rho": 0.1559, "theo": 4.7067, "change": -0.295, "open": 4.5, "high": 4.53, "low": 4.5, "tick": "no_change", "last_trade_price": 4.53, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -6.11399, "prev_day_close": 4.82500004768372}, {"option": "VZ270917P00045000", "bid": 3.65, "bid_size": 1491.0, "ask": 4.55, "ask_size": 733.0, "iv": 0.2713, "open_interest": 800.0, "volume": 11.0, "delta": -0.4358, "gamma": 0.0371, "vega": 0.1594, "theta": -0.0064, "rho": -0.173, "theo": 4.0047, "change": -0.035, "open": 4.45, "high": 4.45, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T12:49:31", "percent_change": -0.869568, "prev_day_close": 4.02500009536743}, {"option": "VZ270917C00047000", "bid": 2.92, "bid_size": 1225.0, "ask": 4.05, "ask_size": 688.0, "iv": 0.2439, "open_interest": 1268.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0383, "vega": 0.1616, "theta": -0.0064, "rho": 0.1459, "theo": 3.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:12:22", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VZ270917P00047000", "bid": 4.2, "bid_size": 812.0, "ask": 5.5, "ask_size": 695.0, "iv": 0.2495, "open_interest": 269.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0383, "vega": 0.1612, "theta": -0.0062, "rho": -0.2024, "theo": 5.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-04T11:39:22", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VZ270917C00050000", "bid": 2.38, "bid_size": 1029.0, "ask": 2.87, "ask_size": 949.0, "iv": 0.256, "open_interest": 7525.0, "volume": 6.0, "delta": 0.4061, "gamma": 0.0375, "vega": 0.1575, "theta": -0.0062, "rho": 0.1218, "theo": 2.6312, "change": -0.03, "open": 2.4, "high": 2.69, "low": 2.4, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T13:08:12", "percent_change": -1.10294, "prev_day_close": 2.72000002861023}, {"option": "VZ270917P00050000", "bid": 5.85, "bid_size": 1350.0, "ask": 7.35, "ask_size": 696.0, "iv": 0.2393, "open_interest": 414.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0375, "vega": 0.1546, "theta": -0.0056, "rho": -0.246, "theo": 6.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T10:45:09", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VZ270917C00052500", "bid": 1.58, "bid_size": 973.0, "ask": 2.55, "ask_size": 1193.0, "iv": 0.2638, "open_interest": 2076.0, "volume": 20.0, "delta": 0.3247, "gamma": 0.035, "vega": 0.1466, "theta": -0.0057, "rho": 0.1024, "theo": 1.9119, "change": 0.07, "open": 1.93, "high": 1.97, "low": 1.9, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T13:00:43", "percent_change": 3.68421, "prev_day_close": 1.89999997615814}, {"option": "VZ270917P00052500", "bid": 7.35, "bid_size": 594.0, "ask": 9.9, "ask_size": 592.0, "iv": 0.2549, "open_interest": 150.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0348, "vega": 0.1416, "theta": -0.0047, "rho": -0.2809, "theo": 8.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-10-13T09:42:10", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VZ270917C00055000", "bid": 0.91, "bid_size": 1400.0, "ask": 1.7, "ask_size": 1311.0, "iv": 0.2461, "open_interest": 355.0, "volume": 18.0, "delta": 0.2537, "gamma": 0.0314, "vega": 0.1309, "theta": -0.005, "rho": 0.0818, "theo": 1.3667, "change": -0.015, "open": 1.36, "high": 1.39, "low": 1.36, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:21:28", "percent_change": -1.06762, "prev_day_close": 1.40500003099442}, {"option": "VZ270917P00055000", "bid": 10.15, "bid_size": 294.0, "ask": 10.85, "ask_size": 270.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0309, "vega": 0.1251, "theta": -0.0036, "rho": -0.3132, "theo": 10.5147, "change": 0.0, "open": 0.0, "high": 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": "VZ270917C00057500", "bid": 0.33, "bid_size": 1481.0, "ask": 1.18, "ask_size": 1491.0, "iv": 0.2296, "open_interest": 771.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0271, "vega": 0.1131, "theta": -0.0043, "rho": 0.0638, "theo": 0.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T10:45:05", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "VZ270917P00057500", "bid": 11.05, "bid_size": 381.0, "ask": 14.6, "ask_size": 382.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0263, "vega": 0.1064, "theta": -0.0025, "rho": -0.3425, "theo": 12.5668, "change": 0.0, "open": 0.0, "high": 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": "VZ270917C00060000", "bid": 0.43, "bid_size": 1265.0, "ask": 1.01, "ask_size": 1493.0, "iv": 0.2531, "open_interest": 1327.0, "volume": 3.0, "delta": 0.1468, "gamma": 0.0226, "vega": 0.095, "theta": -0.0036, "rho": 0.0489, "theo": 0.6791, "change": -0.03, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -4.47761, "prev_day_close": 0.6700000166893}, {"option": "VZ270917P00060000", "bid": 14.1, "bid_size": 347.0, "ask": 16.8, "ask_size": 370.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0216, "vega": 0.0876, "theta": -0.0014, "rho": -0.3454, "theo": 14.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "VZ270917C00065000", "bid": 0.05, "bid_size": 2435.0, "ask": 0.82, "ask_size": 1584.0, "iv": 0.2648, "open_interest": 225.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0149, "vega": 0.0638, "theta": -0.0024, "rho": 0.0282, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "VZ270917P00065000", "bid": 17.85, "bid_size": 202.0, "ask": 21.4, "ask_size": 203.0, "iv": 0.2993, "open_interest": 1.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0141, "vega": 0.0529, "theta": 0.0, "rho": -0.2674, "theo": 19.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-10-20T11:21:02", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VZ270917C00070000", "bid": 0.06, "bid_size": 1246.0, "ask": 0.33, "ask_size": 1529.0, "iv": 0.2587, "open_interest": 1602.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0094, "vega": 0.0414, "theta": -0.0016, "rho": 0.0161, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T10:35:47", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "VZ270917P00070000", "bid": 23.6, "bid_size": 219.0, "ask": 24.9, "ask_size": 226.0, "iv": 0.2946, "open_interest": 1.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.008, "vega": 0.0253, "theta": 0.0, "rho": -0.1787, "theo": 24.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-20T11:20:39", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VZ271217C00020000", "bid": 23.5, "bid_size": 281.0, "ask": 28.5, "ask_size": 286.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0337, "theo": 26.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-04T10:57:55", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "VZ271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1285.0, "iv": 0.508, "open_interest": 88.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0025, "vega": 0.023, "theta": -0.0012, "rho": -0.0112, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T15:38:28", "percent_change": 0.0, "prev_day_close": 0.134999996051192}, {"option": "VZ271217C00023000", "bid": 21.0, "bid_size": 281.0, "ask": 24.1, "ask_size": 258.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0389, "theo": 23.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-10-30T12:40:40", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "VZ271217P00023000", "bid": 0.01, "bid_size": 920.0, "ask": 0.68, "ask_size": 1061.0, "iv": 0.4192, "open_interest": 92.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.004, "vega": 0.0333, "theta": -0.0015, "rho": -0.0173, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T15:37:40", "percent_change": 0.0, "prev_day_close": 0.240000009536743}, {"option": "VZ271217C00025000", "bid": 19.55, "bid_size": 225.0, "ask": 23.5, "ask_size": 227.0, "iv": 0.5092, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.001, "vega": 0.0033, "theta": 0.0, "rho": 0.043, "theo": 21.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-09T10:29:20", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "VZ271217P00025000", "bid": 0.01, "bid_size": 1917.0, "ask": 0.96, "ask_size": 1373.0, "iv": 0.4058, "open_interest": 279.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0054, "vega": 0.0422, "theta": -0.0018, "rho": -0.023, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T10:11:10", "percent_change": 0.0, "prev_day_close": 0.23000000230968}, {"option": "VZ271217C00028000", "bid": 16.0, "bid_size": 276.0, "ask": 19.7, "ask_size": 144.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0038, "vega": 0.0107, "theta": 0.0, "rho": 0.0557, "theo": 18.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-15T10:48:06", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VZ271217P00028000", "bid": 0.16, "bid_size": 1842.0, "ask": 1.4, "ask_size": 1334.0, "iv": 0.3883, "open_interest": 366.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0081, "vega": 0.059, "theta": -0.0024, "rho": -0.0352, "theo": 0.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T10:56:28", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "VZ271217C00030000", "bid": 15.05, "bid_size": 402.0, "ask": 18.05, "ask_size": 414.0, "iv": 0.3697, "open_interest": 19.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0073, "vega": 0.0229, "theta": 0.0, "rho": 0.0694, "theo": 16.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-02T15:35:55", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "VZ271217P00030000", "bid": 0.54, "bid_size": 128.0, "ask": 0.85, "ask_size": 603.0, "iv": 0.333, "open_interest": 339.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0105, "vega": 0.0725, "theta": -0.0028, "rho": -0.0461, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T12:54:44", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "VZ271217C00033000", "bid": 12.3, "bid_size": 414.0, "ask": 14.2, "ask_size": 363.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0147, "vega": 0.0587, "theta": -0.0019, "rho": 0.1155, "theo": 13.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T15:29:19", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VZ271217P00033000", "bid": 0.8, "bid_size": 1759.0, "ask": 1.54, "ask_size": 1331.0, "iv": 0.3256, "open_interest": 860.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0148, "vega": 0.0958, "theta": -0.0036, "rho": -0.068, "theo": 1.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:55:11", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "VZ271217C00035000", "bid": 11.45, "bid_size": 1034.0, "ask": 12.35, "ask_size": 1066.0, "iv": 0.3029, "open_interest": 204.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0197, "vega": 0.0836, "theta": -0.003, "rho": 0.1438, "theo": 11.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-30T15:41:47", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VZ271217P00035000", "bid": 1.02, "bid_size": 1753.0, "ask": 1.39, "ask_size": 21.0, "iv": 0.2865, "open_interest": 3571.0, "volume": 10.0, "delta": -0.1631, "gamma": 0.0182, "vega": 0.1129, "theta": -0.004, "rho": -0.0869, "theo": 1.3472, "change": -0.025, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T13:37:13", "percent_change": -1.87266, "prev_day_close": 1.33499997854233}, {"option": "VZ271217C00038000", "bid": 9.1, "bid_size": 1182.0, "ask": 9.9, "ask_size": 855.0, "iv": 0.2883, "open_interest": 1263.0, "volume": 1.0, "delta": 0.8094, "gamma": 0.0255, "vega": 0.1235, "theta": -0.0041, "rho": 0.1759, "theo": 9.4671, "change": 0.175, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:43:32", "percent_change": 1.87667, "prev_day_close": 9.3250002861023}, {"option": "VZ271217P00038000", "bid": 1.77, "bid_size": 1580.0, "ask": 2.37, "ask_size": 1008.0, "iv": 0.29, "open_interest": 1585.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0236, "vega": 0.1384, "theta": -0.0047, "rho": -0.1227, "theo": 2.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:50:05", "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "VZ271217C00040000", "bid": 7.7, "bid_size": 1035.0, "ask": 8.4, "ask_size": 507.0, "iv": 0.2784, "open_interest": 1600.0, "volume": 27.0, "delta": 0.7489, "gamma": 0.0283, "vega": 0.1445, "theta": -0.0046, "rho": 0.2011, "theo": 8.0496, "change": -0.025, "open": 7.8, "high": 8.21, "low": 7.8, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T15:00:04", "percent_change": -0.303953, "prev_day_close": 8.22500014305115}, {"option": "VZ271217P00040000", "bid": 2.32, "bid_size": 1405.0, "ask": 3.25, "ask_size": 1150.0, "iv": 0.2912, "open_interest": 1903.0, "volume": 4.0, "delta": -0.2832, "gamma": 0.027, "vega": 0.1539, "theta": -0.005, "rho": -0.1513, "theo": 2.5874, "change": 0.04, "open": 2.71, "high": 2.71, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:30:06", "percent_change": 1.53847, "prev_day_close": 2.59999990463257}, {"option": "VZ271217C00042000", "bid": 6.45, "bid_size": 1032.0, "ask": 7.15, "ask_size": 572.0, "iv": 0.2733, "open_interest": 2096.0, "volume": 4.0, "delta": 0.6856, "gamma": 0.0307, "vega": 0.1602, "theta": -0.005, "rho": 0.2032, "theo": 6.7891, "change": -0.105, "open": 6.86, "high": 6.87, "low": 6.86, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-11-09T15:00:04", "percent_change": -1.50538, "prev_day_close": 6.97499990463257}, {"option": "VZ271217P00042000", "bid": 3.0, "bid_size": 1165.0, "ask": 4.6, "ask_size": 1097.0, "iv": 0.3028, "open_interest": 1234.0, "volume": 3.0, "delta": -0.3417, "gamma": 0.0299, "vega": 0.1667, "theta": -0.0053, "rho": -0.1831, "theo": 3.2971, "change": -0.1, "open": 3.4, "high": 3.4, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:22:38", "percent_change": -2.89855, "prev_day_close": 3.44999992847443}, {"option": "VZ271217C00045000", "bid": 4.95, "bid_size": 742.0, "ask": 5.6, "ask_size": 874.0, "iv": 0.2724, "open_interest": 2346.0, "volume": 43.0, "delta": 0.587, "gamma": 0.0332, "vega": 0.1764, "theta": -0.0054, "rho": 0.1974, "theo": 5.1622, "change": 0.05, "open": 5.03, "high": 5.35, "low": 5.03, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T12:59:30", "percent_change": 0.943397, "prev_day_close": 5.29999995231628}, {"option": "VZ271217P00045000", "bid": 4.0, "bid_size": 1266.0, "ask": 4.8, "ask_size": 296.0, "iv": 0.2542, "open_interest": 1635.0, "volume": 3.0, "delta": -0.4355, "gamma": 0.0329, "vega": 0.1784, "theta": -0.0054, "rho": -0.2354, "theo": 4.6123, "change": 0.05, "open": 4.8, "high": 4.8, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:29:05", "percent_change": 1.08695, "prev_day_close": 4.60000014305115}, {"option": "VZ271217C00047000", "bid": 3.5, "bid_size": 1269.0, "ask": 4.5, "ask_size": 443.0, "iv": 0.2486, "open_interest": 1662.0, "volume": 1.0, "delta": 0.5216, "gamma": 0.034, "vega": 0.1805, "theta": -0.0055, "rho": 0.1842, "theo": 4.254, "change": 0.15, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T13:01:10", "percent_change": 3.48837, "prev_day_close": 4.29999995231628}, {"option": "VZ271217P00047000", "bid": 5.35, "bid_size": 705.0, "ask": 6.65, "ask_size": 827.0, "iv": 0.2817, "open_interest": 499.0, "volume": 1.0, "delta": -0.4992, "gamma": 0.0338, "vega": 0.1808, "theta": -0.0053, "rho": -0.2719, "theo": 5.6552, "change": -0.075, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:40:56", "percent_change": -1.28755, "prev_day_close": 5.82500004768372}, {"option": "VZ271217C00050000", "bid": 2.89, "bid_size": 833.0, "ask": 3.3, "ask_size": 107.0, "iv": 0.2566, "open_interest": 3625.0, "volume": 143.0, "delta": 0.4271, "gamma": 0.0336, "vega": 0.1782, "theta": -0.0054, "rho": 0.159, "theo": 3.1329, "change": 0.02, "open": 3.03, "high": 3.35, "low": 3.03, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:13:56", "percent_change": 0.634921, "prev_day_close": 3.14999997615814}, {"option": "VZ271217P00050000", "bid": 7.1, "bid_size": 539.0, "ask": 7.8, "ask_size": 582.0, "iv": 0.2582, "open_interest": 408.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0334, "vega": 0.1756, "theta": -0.0048, "rho": -0.3277, "theo": 7.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-11-04T13:26:29", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VZ271217C00052500", "bid": 1.72, "bid_size": 1346.0, "ask": 2.46, "ask_size": 4.0, "iv": 0.238, "open_interest": 1513.0, "volume": 30.0, "delta": 0.3543, "gamma": 0.0321, "vega": 0.1695, "theta": -0.0051, "rho": 0.1384, "theo": 2.3911, "change": -0.04, "open": 2.35, "high": 2.38, "low": 2.35, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:48:13", "percent_change": -1.6529, "prev_day_close": 2.42000007629395}, {"option": "VZ271217P00052500", "bid": 8.8, "bid_size": 265.0, "ask": 9.6, "ask_size": 363.0, "iv": 0.2593, "open_interest": 69.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0318, "vega": 0.1653, "theta": -0.0042, "rho": -0.3723, "theo": 9.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-09-23T15:33:27", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "VZ271217C00055000", "bid": 1.61, "bid_size": 784.0, "ask": 1.91, "ask_size": 3.0, "iv": 0.2506, "open_interest": 1723.0, "volume": 10.0, "delta": 0.2894, "gamma": 0.0296, "vega": 0.1561, "theta": -0.0047, "rho": 0.1163, "theo": 1.8077, "change": -0.065, "open": 1.84, "high": 1.84, "low": 1.81, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T11:14:57", "percent_change": -3.46667, "prev_day_close": 1.875}, {"option": "VZ271217P00055000", "bid": 10.55, "bid_size": 387.0, "ask": 12.25, "ask_size": 834.0, "iv": 0.281, "open_interest": 217.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0292, "vega": 0.1506, "theta": -0.0034, "rho": -0.415, "theo": 10.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-09-08T12:46:03", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "VZ271217C00057500", "bid": 1.05, "bid_size": 1176.0, "ask": 1.53, "ask_size": 896.0, "iv": 0.2473, "open_interest": 2151.0, "volume": 67.0, "delta": 0.2324, "gamma": 0.0266, "vega": 0.1399, "theta": -0.0042, "rho": 0.0953, "theo": 1.3483, "change": -0.395, "open": 1.6, "high": 1.6, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T13:33:59", "percent_change": -27.5261, "prev_day_close": 1.43499994277954}, {"option": "VZ271217P00057500", "bid": 11.6, "bid_size": 285.0, "ask": 14.25, "ask_size": 284.0, "iv": 0.2504, "open_interest": 5.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0261, "vega": 0.1337, "theta": -0.0025, "rho": -0.4212, "theo": 12.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-03-18T10:15:46", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "VZ271217C00060000", "bid": 0.87, "bid_size": 383.0, "ask": 1.14, "ask_size": 571.0, "iv": 0.2507, "open_interest": 1761.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0233, "vega": 0.1224, "theta": -0.0036, "rho": 0.0766, "theo": 0.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T13:33:41", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "VZ271217P00060000", "bid": 13.6, "bid_size": 300.0, "ask": 17.5, "ask_size": 302.0, "iv": 0.2933, "open_interest": 6.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0227, "vega": 0.1153, "theta": -0.0016, "rho": -0.4168, "theo": 15.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-05-27T15:08:52", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "VZ271217C00065000", "bid": 0.37, "bid_size": 1089.0, "ask": 0.83, "ask_size": 1501.0, "iv": 0.2549, "open_interest": 1953.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0168, "vega": 0.0891, "theta": -0.0026, "rho": 0.0481, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T09:31:10", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "VZ271217P00065000", "bid": 18.0, "bid_size": 169.0, "ask": 20.95, "ask_size": 136.0, "iv": 0.2526, "open_interest": 2.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0162, "vega": 0.0776, "theta": 0.0, "rho": -0.3606, "theo": 19.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-09T10:30:21", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "VZ271217C00070000", "bid": 0.04, "bid_size": 1063.0, "ask": 0.4, "ask_size": 207.0, "iv": 0.2346, "open_interest": 271.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0116, "vega": 0.0623, "theta": -0.0018, "rho": 0.0298, "theo": 0.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T12:27:10", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "VZ271217P00070000", "bid": 22.6, "bid_size": 224.0, "ask": 26.3, "ask_size": 217.0, "iv": 0.3029, "open_interest": 3.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0109, "vega": 0.0434, "theta": 0.0, "rho": -0.2319, "theo": 24.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-10-16T10:35:13", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "VZ271217C00075000", "bid": 0.08, "bid_size": 163.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.2438, "open_interest": 380.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0078, "vega": 0.0428, "theta": -0.0012, "rho": 0.0184, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T10:31:59", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "VZ271217P00075000", "bid": 26.5, "bid_size": 189.0, "ask": 31.5, "ask_size": 189.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0054, "vega": 0.0173, "theta": 0.0, "rho": -0.1663, "theo": 29.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-10-15T10:43:08", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "VZ280121C00020000", "bid": 23.7, "bid_size": 234.0, "ask": 28.5, "ask_size": 276.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0337, "theo": 26.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-05T13:14:18", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "VZ280121P00020000", "bid": 0.11, "bid_size": 60.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.4025, "open_interest": 455.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0027, "vega": 0.0248, "theta": -0.0011, "rho": -0.0134, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T09:30:08", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VZ280121C00023000", "bid": 21.0, "bid_size": 277.0, "ask": 25.5, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0388, "theo": 23.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-07-09T13:09:30", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "VZ280121P00023000", "bid": 0.19, "bid_size": 174.0, "ask": 0.55, "ask_size": 1304.0, "iv": 0.4047, "open_interest": 222.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0043, "vega": 0.0361, "theta": -0.0015, "rho": -0.021, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:37:01", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "VZ280121C00025000", "bid": 19.0, "bid_size": 643.0, "ask": 23.5, "ask_size": 307.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": 0.0428, "theo": 21.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-10-21T11:48:08", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "VZ280121P00025000", "bid": 0.27, "bid_size": 694.0, "ask": 0.64, "ask_size": 1393.0, "iv": 0.3795, "open_interest": 3954.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0057, "vega": 0.0458, "theta": -0.0018, "rho": -0.0282, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:14:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VZ280121C00028000", "bid": 16.55, "bid_size": 248.0, "ask": 19.65, "ask_size": 251.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.003, "vega": 0.0089, "theta": 0.0, "rho": 0.0549, "theo": 18.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-08T15:55:41", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "VZ280121P00028000", "bid": 0.27, "bid_size": 1725.0, "ask": 0.86, "ask_size": 1029.0, "iv": 0.3367, "open_interest": 557.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0086, "vega": 0.0641, "theta": -0.0023, "rho": -0.0432, "theo": 0.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T15:50:08", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "VZ280121C00030000", "bid": 15.05, "bid_size": 1323.0, "ask": 16.9, "ask_size": 1188.0, "iv": 0.0, "open_interest": 1627.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0066, "vega": 0.0209, "theta": 0.0, "rho": 0.0694, "theo": 16.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.17, "last_trade_time": "2026-11-06T13:31:36", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "VZ280121P00030000", "bid": 0.58, "bid_size": 1529.0, "ask": 1.27, "ask_size": 1456.0, "iv": 0.3446, "open_interest": 1917.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.011, "vega": 0.0784, "theta": -0.0027, "rho": -0.0571, "theo": 0.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T14:56:43", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "VZ280121C00033000", "bid": 12.3, "bid_size": 1334.0, "ask": 14.15, "ask_size": 1165.0, "iv": 0.0, "open_interest": 878.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0148, "vega": 0.0582, "theta": -0.0018, "rho": 0.1182, "theo": 13.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-10-29T10:08:02", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "VZ280121P00033000", "bid": 0.9, "bid_size": 1822.0, "ask": 1.43, "ask_size": 1078.0, "iv": 0.3077, "open_interest": 3111.0, "volume": 1.0, "delta": -0.136, "gamma": 0.0153, "vega": 0.103, "theta": -0.0034, "rho": -0.0844, "theo": 1.1328, "change": -0.065, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:26:30", "percent_change": -5.5794, "prev_day_close": 1.16499999165535}, {"option": "VZ280121C00035000", "bid": 11.05, "bid_size": 1342.0, "ask": 12.45, "ask_size": 1149.0, "iv": 0.2804, "open_interest": 2054.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0199, "vega": 0.0849, "theta": -0.0029, "rho": 0.1488, "theo": 11.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:27:53", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "VZ280121P00035000", "bid": 1.24, "bid_size": 1592.0, "ask": 1.58, "ask_size": 20.0, "iv": 0.2882, "open_interest": 9726.0, "volume": 10.0, "delta": -0.173, "gamma": 0.0186, "vega": 0.1202, "theta": -0.0038, "rho": -0.1079, "theo": 1.4861, "change": 0.0, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:55:36", "percent_change": 3.36026e-06, "prev_day_close": 1.4899999499321}, {"option": "VZ280121C00038000", "bid": 9.05, "bid_size": 1296.0, "ask": 9.95, "ask_size": 752.0, "iv": 0.2835, "open_interest": 2485.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0254, "vega": 0.1262, "theta": -0.0039, "rho": 0.2024, "theo": 9.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-05T09:59:20", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "VZ280121P00038000", "bid": 1.55, "bid_size": 2131.0, "ask": 2.41, "ask_size": 591.0, "iv": 0.2677, "open_interest": 8135.0, "volume": 3.0, "delta": -0.2407, "gamma": 0.0235, "vega": 0.1458, "theta": -0.0044, "rho": -0.152, "theo": 2.1978, "change": -0.04, "open": 2.36, "high": 2.36, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T12:26:30", "percent_change": -1.8018, "prev_day_close": 2.22000002861023}, {"option": "VZ280121C00040000", "bid": 7.9, "bid_size": 999.0, "ask": 8.5, "ask_size": 682.0, "iv": 0.2834, "open_interest": 2297.0, "volume": 2.0, "delta": 0.7469, "gamma": 0.0279, "vega": 0.1475, "theta": -0.0043, "rho": 0.2134, "theo": 8.1009, "change": -0.09, "open": 8.06, "high": 8.11, "low": 8.06, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-09T10:43:25", "percent_change": -1.09756, "prev_day_close": 8.20000004768372}, {"option": "VZ280121P00040000", "bid": 2.74, "bid_size": 120.0, "ask": 3.0, "ask_size": 479.0, "iv": 0.2802, "open_interest": 7333.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0266, "vega": 0.1609, "theta": -0.0047, "rho": -0.1865, "theo": 2.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:48:56", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "VZ280121C00042000", "bid": 6.7, "bid_size": 662.0, "ask": 7.15, "ask_size": 190.0, "iv": 0.2759, "open_interest": 2287.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.03, "vega": 0.1644, "theta": -0.0047, "rho": 0.2153, "theo": 6.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T15:41:14", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VZ280121P00042000", "bid": 3.25, "bid_size": 1061.0, "ask": 3.75, "ask_size": 105.0, "iv": 0.2644, "open_interest": 2833.0, "volume": 7.0, "delta": -0.3497, "gamma": 0.0291, "vega": 0.1727, "theta": -0.005, "rho": -0.2248, "theo": 3.5509, "change": 0.2, "open": 3.6, "high": 3.7, "low": 3.6, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:31:09", "percent_change": 5.71429, "prev_day_close": 3.5}, {"option": "VZ280121C00045000", "bid": 4.85, "bid_size": 1222.0, "ask": 5.75, "ask_size": 1114.0, "iv": 0.2682, "open_interest": 4436.0, "volume": 41.0, "delta": 0.5879, "gamma": 0.0324, "vega": 0.1802, "theta": -0.0051, "rho": 0.2162, "theo": 5.253, "change": 0.105, "open": 5.34, "high": 5.4, "low": 5.32, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-09T15:49:28", "percent_change": 2.00957, "prev_day_close": 5.22500014305115}, {"option": "VZ280121P00045000", "bid": 4.3, "bid_size": 1678.0, "ask": 6.15, "ask_size": 1225.0, "iv": 0.2838, "open_interest": 2247.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0317, "vega": 0.1838, "theta": -0.005, "rho": -0.2878, "theo": 4.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:33:13", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "VZ280121C00047000", "bid": 4.2, "bid_size": 563.0, "ask": 4.6, "ask_size": 144.0, "iv": 0.2647, "open_interest": 5109.0, "volume": 15.0, "delta": 0.5242, "gamma": 0.0332, "vega": 0.1848, "theta": -0.0052, "rho": 0.2011, "theo": 4.3547, "change": 0.02, "open": 4.5, "high": 4.52, "low": 4.5, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T13:37:20", "percent_change": 0.444444, "prev_day_close": 4.5}, {"option": "VZ280121P00047000", "bid": 4.85, "bid_size": 1602.0, "ask": 6.4, "ask_size": 1018.0, "iv": 0.2456, "open_interest": 2423.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0325, "vega": 0.1859, "theta": -0.0049, "rho": -0.3326, "theo": 5.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T14:40:36", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VZ280121C00050000", "bid": 3.05, "bid_size": 635.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.2577, "open_interest": 9651.0, "volume": 34.0, "delta": 0.4321, "gamma": 0.033, "vega": 0.1838, "theta": -0.0051, "rho": 0.1795, "theo": 3.233, "change": -0.055, "open": 3.3, "high": 3.34, "low": 3.15, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:13:56", "percent_change": -1.65414, "prev_day_close": 3.32500004768372}, {"option": "VZ280121P00050000", "bid": 7.4, "bid_size": 554.0, "ask": 7.9, "ask_size": 570.0, "iv": 0.2545, "open_interest": 4847.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0322, "vega": 0.1817, "theta": -0.0044, "rho": -0.3984, "theo": 7.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T15:50:40", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "VZ280121C00052500", "bid": 2.01, "bid_size": 1465.0, "ask": 2.8, "ask_size": 1015.0, "iv": 0.2505, "open_interest": 3508.0, "volume": 117.0, "delta": 0.3609, "gamma": 0.0316, "vega": 0.1763, "theta": -0.0048, "rho": 0.1581, "theo": 2.4875, "change": -0.1, "open": 2.43, "high": 2.48, "low": 2.43, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T11:47:20", "percent_change": -3.89105, "prev_day_close": 2.5699999332428}, {"option": "VZ280121P00052500", "bid": 8.1, "bid_size": 1510.0, "ask": 10.1, "ask_size": 1067.0, "iv": 0.239, "open_interest": 408.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0308, "vega": 0.1722, "theta": -0.0039, "rho": -0.4535, "theo": 9.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-10-16T10:38:16", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VZ280121C00055000", "bid": 1.79, "bid_size": 239.0, "ask": 1.94, "ask_size": 8.0, "iv": 0.251, "open_interest": 8429.0, "volume": 2.0, "delta": 0.2964, "gamma": 0.0295, "vega": 0.1637, "theta": -0.0045, "rho": 0.133, "theo": 1.8892, "change": -0.02, "open": 1.88, "high": 1.93, "low": 1.88, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:25:07", "percent_change": -1.02564, "prev_day_close": 1.94999998807907}, {"option": "VZ280121P00055000", "bid": 9.35, "bid_size": 1581.0, "ask": 12.75, "ask_size": 1190.0, "iv": 0.2446, "open_interest": 514.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0285, "vega": 0.1584, "theta": -0.0032, "rho": -0.5069, "theo": 11.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-16T10:12:20", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "VZ280121C00057500", "bid": 1.08, "bid_size": 1339.0, "ask": 1.64, "ask_size": 955.0, "iv": 0.2461, "open_interest": 627.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0267, "vega": 0.1476, "theta": -0.004, "rho": 0.1096, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T09:53:11", "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "VZ280121P00057500", "bid": 11.8, "bid_size": 1566.0, "ask": 14.35, "ask_size": 1457.0, "iv": 0.249, "open_interest": 2282.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0257, "vega": 0.1418, "theta": -0.0024, "rho": -0.5578, "theo": 13.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-20T12:20:34", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VZ280121C00060000", "bid": 0.87, "bid_size": 1034.0, "ask": 1.16, "ask_size": 95.0, "iv": 0.2449, "open_interest": 5755.0, "volume": 201.0, "delta": 0.1908, "gamma": 0.0235, "vega": 0.1295, "theta": -0.0035, "rho": 0.0885, "theo": 1.0535, "change": 0.01, "open": 1.08, "high": 1.09, "low": 1.08, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:16:08", "percent_change": 0.925927, "prev_day_close": 1.0799999833107}, {"option": "VZ280121P00060000", "bid": 13.55, "bid_size": 1957.0, "ask": 16.8, "ask_size": 1173.0, "iv": 0.253, "open_interest": 631.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0227, "vega": 0.124, "theta": -0.0016, "rho": -0.4867, "theo": 15.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-17T13:24:29", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "VZ280121C00065000", "bid": 0.17, "bid_size": 1555.0, "ask": 0.7, "ask_size": 341.0, "iv": 0.2293, "open_interest": 3261.0, "volume": 200.0, "delta": 0.1182, "gamma": 0.0172, "vega": 0.0936, "theta": -0.0025, "rho": 0.0544, "theo": 0.5792, "change": -0.01, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:07:40", "percent_change": -1.63935, "prev_day_close": 0.610000014305115}, {"option": "VZ280121P00065000", "bid": 19.05, "bid_size": 147.0, "ask": 20.55, "ask_size": 164.0, "iv": 0.2802, "open_interest": 40.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0171, "vega": 0.0846, "theta": -0.0002, "rho": -0.3898, "theo": 19.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-07-21T14:31:02", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VZ280121C00070000", "bid": 0.27, "bid_size": 264.0, "ask": 0.44, "ask_size": 303.0, "iv": 0.2516, "open_interest": 2471.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.012, "vega": 0.067, "theta": -0.0018, "rho": 0.0329, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T11:01:33", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "VZ280121P00070000", "bid": 23.6, "bid_size": 196.0, "ask": 25.1, "ask_size": 196.0, "iv": 0.2815, "open_interest": 6.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0118, "vega": 0.047, "theta": 0.0, "rho": -0.2384, "theo": 24.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.82, "last_trade_time": "2026-10-09T10:24:30", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "VZ280121C00075000", "bid": 0.08, "bid_size": 504.0, "ask": 0.22, "ask_size": 5.0, "iv": 0.24, "open_interest": 7644.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0081, "vega": 0.0457, "theta": -0.0012, "rho": 0.0209, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:59:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VZ280121P00075000", "bid": 27.6, "bid_size": 188.0, "ask": 30.55, "ask_size": 188.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0057, "vega": 0.0182, "theta": 0.0, "rho": -0.1623, "theo": 29.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.32, "last_trade_time": "2026-07-07T10:47:20", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "VZ281215C00023000", "bid": 21.0, "bid_size": 264.0, "ask": 25.5, "ask_size": 187.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0387, "theo": 23.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.39, "last_trade_time": "2026-10-08T15:46:47", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "VZ281215P00023000", "bid": 0.5, "bid_size": 198.0, "ask": 0.93, "ask_size": 352.0, "iv": 0.3615, "open_interest": 615.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0057, "vega": 0.0697, "theta": -0.0015, "rho": -0.0626, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T12:55:47", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VZ281215C00025000", "bid": 19.0, "bid_size": 274.0, "ask": 22.9, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0423, "theo": 21.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.99, "last_trade_time": "2026-10-08T15:47:05", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VZ281215P00025000", "bid": 0.53, "bid_size": 334.0, "ask": 0.94, "ask_size": 107.0, "iv": 0.3264, "open_interest": 30.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0072, "vega": 0.0844, "theta": -0.0017, "rho": -0.0804, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T11:16:02", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VZ281215C00028000", "bid": 16.05, "bid_size": 189.0, "ask": 20.5, "ask_size": 189.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0035, "vega": 0.0083, "theta": 0.0, "rho": 0.056, "theo": 18.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-09-02T10:55:57", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VZ281215P00028000", "bid": 0.84, "bid_size": 460.0, "ask": 1.53, "ask_size": 429.0, "iv": 0.3198, "open_interest": 6.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0099, "vega": 0.1092, "theta": -0.0021, "rho": -0.1143, "theo": 1.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-10T15:56:12", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "VZ281215C00030000", "bid": 14.55, "bid_size": 311.0, "ask": 17.9, "ask_size": 273.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0087, "vega": 0.0287, "theta": 0.0, "rho": 0.0804, "theo": 16.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-15T15:58:44", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "VZ281215P00030000", "bid": 0.96, "bid_size": 676.0, "ask": 1.99, "ask_size": 696.0, "iv": 0.3083, "open_interest": 104.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0119, "vega": 0.1271, "theta": -0.0024, "rho": -0.1431, "theo": 1.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T09:30:27", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VZ281215C00033000", "bid": 12.65, "bid_size": 373.0, "ask": 14.3, "ask_size": 168.0, "iv": 0.2302, "open_interest": 103.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.017, "vega": 0.0898, "theta": -0.0017, "rho": 0.1787, "theo": 13.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-26T14:47:00", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VZ281215P00033000", "bid": 1.8, "bid_size": 1401.0, "ask": 2.46, "ask_size": 606.0, "iv": 0.3, "open_interest": 3129.0, "volume": 0.0, "delta": -0.179, "gamma": 0.015, "vega": 0.1546, "theta": -0.0027, "rho": -0.1946, "theo": 2.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-26T15:28:31", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "VZ281215C00035000", "bid": 10.1, "bid_size": 765.0, "ask": 13.65, "ask_size": 897.0, "iv": 0.258, "open_interest": 571.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.02, "vega": 0.1295, "theta": -0.0023, "rho": 0.2378, "theo": 12.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T13:15:55", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VZ281215P00035000", "bid": 1.7, "bid_size": 702.0, "ask": 3.9, "ask_size": 719.0, "iv": 0.3035, "open_interest": 87.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0171, "vega": 0.1719, "theta": -0.003, "rho": -0.2342, "theo": 2.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-10-28T15:24:34", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VZ281215C00038000", "bid": 9.45, "bid_size": 267.0, "ask": 10.65, "ask_size": 196.0, "iv": 0.2757, "open_interest": 38.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0218, "vega": 0.1748, "theta": -0.0026, "rho": 0.3093, "theo": 10.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.04, "last_trade_time": "2026-10-09T11:46:20", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "VZ281215P00038000", "bid": 3.05, "bid_size": 1106.0, "ask": 4.7, "ask_size": 804.0, "iv": 0.3022, "open_interest": 356.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0201, "vega": 0.196, "theta": -0.0032, "rho": -0.303, "theo": 3.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-02T15:38:48", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VZ281215C00040000", "bid": 8.4, "bid_size": 856.0, "ask": 9.35, "ask_size": 453.0, "iv": 0.2743, "open_interest": 350.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.023, "vega": 0.1963, "theta": -0.0029, "rho": 0.3276, "theo": 8.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-28T12:58:52", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "VZ281215P00040000", "bid": 2.99, "bid_size": 1441.0, "ask": 4.55, "ask_size": 563.0, "iv": 0.257, "open_interest": 246.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0218, "vega": 0.2095, "theta": -0.0033, "rho": -0.3545, "theo": 4.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-26T09:37:42", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "VZ281215C00042000", "bid": 7.3, "bid_size": 994.0, "ask": 8.35, "ask_size": 775.0, "iv": 0.2726, "open_interest": 239.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0241, "vega": 0.2106, "theta": -0.0031, "rho": 0.336, "theo": 7.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-05T10:30:19", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "VZ281215P00042000", "bid": 4.65, "bid_size": 735.0, "ask": 5.25, "ask_size": 331.0, "iv": 0.2707, "open_interest": 163.0, "volume": 1.0, "delta": -0.3614, "gamma": 0.0233, "vega": 0.2202, "theta": -0.0034, "rho": -0.4074, "theo": 5.0433, "change": 0.175, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:06:12", "percent_change": 3.5533, "prev_day_close": 4.92499995231628}, {"option": "VZ281215C00045000", "bid": 5.7, "bid_size": 1054.0, "ask": 7.4, "ask_size": 1258.0, "iv": 0.2746, "open_interest": 615.0, "volume": 1.0, "delta": 0.5943, "gamma": 0.0254, "vega": 0.2267, "theta": -0.0034, "rho": 0.334, "theo": 6.4458, "change": 0.05, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T13:37:58", "percent_change": 0.781252, "prev_day_close": 6.39999985694885}, {"option": "VZ281215P00045000", "bid": 6.15, "bid_size": 193.0, "ask": 7.7, "ask_size": 680.0, "iv": 0.2913, "open_interest": 515.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0249, "vega": 0.2307, "theta": -0.0033, "rho": -0.4924, "theo": 6.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.76, "last_trade_time": "2026-10-30T15:09:29", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "VZ281215C00047000", "bid": 5.2, "bid_size": 906.0, "ask": 6.35, "ask_size": 1272.0, "iv": 0.2738, "open_interest": 372.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0258, "vega": 0.2324, "theta": -0.0035, "rho": 0.3232, "theo": 5.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T12:24:07", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "VZ281215P00047000", "bid": 6.8, "bid_size": 329.0, "ask": 8.45, "ask_size": 322.0, "iv": 0.2739, "open_interest": 24.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0255, "vega": 0.2342, "theta": -0.0032, "rho": -0.5502, "theo": 7.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-03T12:21:35", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "VZ281215C00050000", "bid": 4.3, "bid_size": 242.0, "ask": 4.9, "ask_size": 691.0, "iv": 0.2656, "open_interest": 1297.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.026, "vega": 0.234, "theta": -0.0035, "rho": 0.3002, "theo": 4.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T09:50:14", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "VZ281215P00050000", "bid": 8.75, "bid_size": 110.0, "ask": 9.6, "ask_size": 129.0, "iv": 0.2635, "open_interest": 89.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.0257, "vega": 0.2335, "theta": -0.0029, "rho": -0.6403, "theo": 9.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-05T15:31:11", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VZ281215C00052500", "bid": 3.45, "bid_size": 742.0, "ask": 4.5, "ask_size": 1216.0, "iv": 0.2686, "open_interest": 494.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0256, "vega": 0.2301, "theta": -0.0035, "rho": 0.2774, "theo": 3.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T12:24:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VZ281215P00052500", "bid": 9.25, "bid_size": 206.0, "ask": 12.4, "ask_size": 216.0, "iv": 0.2652, "open_interest": 7.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0254, "vega": 0.2285, "theta": -0.0025, "rho": -0.7133, "theo": 10.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-09-29T10:54:08", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VZ281215C00055000", "bid": 2.55, "bid_size": 1018.0, "ask": 3.4, "ask_size": 496.0, "iv": 0.2503, "open_interest": 784.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0249, "vega": 0.2226, "theta": -0.0034, "rho": 0.2522, "theo": 3.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:43:24", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VZ281215P00055000", "bid": 10.9, "bid_size": 448.0, "ask": 13.1, "ask_size": 419.0, "iv": 0.2411, "open_interest": 121.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0246, "vega": 0.2197, "theta": -0.0021, "rho": -0.7874, "theo": 12.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-03T13:58:08", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "VZ281215C00057500", "bid": 2.09, "bid_size": 809.0, "ask": 3.55, "ask_size": 1138.0, "iv": 0.2663, "open_interest": 47.0, "volume": 9.0, "delta": 0.3245, "gamma": 0.0238, "vega": 0.2121, "theta": -0.0032, "rho": 0.2267, "theo": 2.62, "change": 0.025, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:11:43", "percent_change": 1.0101, "prev_day_close": 2.47500002384186}, {"option": "VZ281215P00057500", "bid": 12.45, "bid_size": 344.0, "ask": 15.45, "ask_size": 288.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0235, "vega": 0.2094, "theta": -0.0017, "rho": -0.8599, "theo": 14.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VZ281215C00060000", "bid": 1.93, "bid_size": 485.0, "ask": 2.36, "ask_size": 471.0, "iv": 0.2541, "open_interest": 1375.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0225, "vega": 0.2, "theta": -0.003, "rho": 0.2022, "theo": 2.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T13:59:01", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "VZ281215P00060000", "bid": 14.5, "bid_size": 336.0, "ask": 16.7, "ask_size": 267.0, "iv": 0.2349, "open_interest": 16.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0224, "vega": 0.195, "theta": -0.0012, "rho": -0.7528, "theo": 15.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-10-09T15:27:25", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "VZ281215C00065000", "bid": 1.0, "bid_size": 1102.0, "ask": 2.03, "ask_size": 1488.0, "iv": 0.255, "open_interest": 198.0, "volume": 2.0, "delta": 0.2082, "gamma": 0.0193, "vega": 0.1706, "theta": -0.0026, "rho": 0.1535, "theo": 1.4467, "change": -0.03, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T10:33:23", "percent_change": -2.11268, "prev_day_close": 1.4200000166893}, {"option": "VZ281215P00065000", "bid": 18.65, "bid_size": 461.0, "ask": 21.85, "ask_size": 457.0, "iv": 0.2684, "open_interest": 2.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0202, "vega": 0.1576, "theta": -0.0003, "rho": -0.6545, "theo": 19.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-09-24T12:55:30", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VZ281215C00070000", "bid": 0.3, "bid_size": 944.0, "ask": 1.71, "ask_size": 1303.0, "iv": 0.2514, "open_interest": 87.0, "volume": 2.0, "delta": 0.1512, "gamma": 0.016, "vega": 0.1406, "theta": -0.0021, "rho": 0.114, "theo": 0.9629, "change": -0.07, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:36:52", "percent_change": -7.2165, "prev_day_close": 0.97000002861023}, {"option": "VZ281215P00070000", "bid": 24.0, "bid_size": 117.0, "ask": 25.5, "ask_size": 135.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0172, "vega": 0.1109, "theta": 0.0, "rho": -0.4997, "theo": 24.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "VZ281215C00075000", "bid": 0.28, "bid_size": 664.0, "ask": 0.82, "ask_size": 338.0, "iv": 0.2381, "open_interest": 8.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0128, "vega": 0.1129, "theta": -0.0017, "rho": 0.0835, "theo": 0.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:50:56", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "VZ281215P00075000", "bid": 28.7, "bid_size": 133.0, "ask": 30.65, "ask_size": 176.0, "iv": 0.3202, "open_interest": 14.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0124, "vega": 0.056, "theta": 0.0, "rho": -0.331, "theo": 28.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-10-21T10:21:26", "percent_change": 0.0, "prev_day_close": 29.5750007629394}, {"option": "VZ290119C00023000", "bid": 21.0, "bid_size": 141.0, "ask": 25.5, "ask_size": 148.0, "iv": 0.0, "open_interest": 19.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0363, "theo": 23.3563, "change": 0.03, "open": 23.13, "high": 23.13, "low": 23.13, "tick": "up", "last_trade_price": 23.13, "last_trade_time": "2026-11-09T14:22:06", "percent_change": 0.129868, "prev_day_close": 23.1000003814697}, {"option": "VZ290119P00023000", "bid": 0.11, "bid_size": 398.0, "ask": 1.0, "ask_size": 410.0, "iv": 0.3291, "open_interest": 32.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.006, "vega": 0.0751, "theta": -0.0015, "rho": -0.0753, "theo": 0.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T12:13:02", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "VZ290119C00025000", "bid": 19.0, "bid_size": 132.0, "ask": 23.5, "ask_size": 132.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0397, "theo": 21.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.01, "last_trade_time": "2026-10-20T15:54:36", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VZ290119P00025000", "bid": 0.2, "bid_size": 414.0, "ask": 1.43, "ask_size": 384.0, "iv": 0.3272, "open_interest": 50.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0075, "vega": 0.0896, "theta": -0.0017, "rho": -0.095, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T11:16:02", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VZ290119C00028000", "bid": 17.55, "bid_size": 397.0, "ask": 19.75, "ask_size": 368.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0033, "vega": 0.012, "theta": 0.0, "rho": 0.06, "theo": 18.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VZ290119P00028000", "bid": 1.06, "bid_size": 584.0, "ask": 1.64, "ask_size": 811.0, "iv": 0.3258, "open_interest": 12.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0101, "vega": 0.1143, "theta": -0.0021, "rho": -0.1336, "theo": 1.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T10:40:45", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "VZ290119C00030000", "bid": 15.95, "bid_size": 763.0, "ask": 17.0, "ask_size": 802.0, "iv": 0.3074, "open_interest": 192.0, "volume": 2.0, "delta": 0.9702, "gamma": 0.0088, "vega": 0.0332, "theta": 0.0, "rho": 0.0946, "theo": 16.4839, "change": -0.275, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T09:58:51", "percent_change": -1.71607, "prev_day_close": 16.0250000953674}, {"option": "VZ290119P00030000", "bid": 1.27, "bid_size": 1409.0, "ask": 1.95, "ask_size": 1021.0, "iv": 0.3103, "open_interest": 488.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0121, "vega": 0.1322, "theta": -0.0023, "rho": -0.1656, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T10:51:10", "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "VZ290119C00033000", "bid": 12.6, "bid_size": 786.0, "ask": 14.35, "ask_size": 614.0, "iv": 0.2393, "open_interest": 6.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0173, "vega": 0.0978, "theta": -0.0018, "rho": 0.2074, "theo": 13.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T10:52:23", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "VZ290119P00033000", "bid": 1.89, "bid_size": 774.0, "ask": 2.83, "ask_size": 966.0, "iv": 0.3064, "open_interest": 114.0, "volume": 1.0, "delta": -0.1854, "gamma": 0.0151, "vega": 0.159, "theta": -0.0027, "rho": -0.223, "theo": 2.2298, "change": -0.065, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T14:28:08", "percent_change": -2.85714, "prev_day_close": 2.27499997615814}, {"option": "VZ290119C00035000", "bid": 10.95, "bid_size": 1064.0, "ask": 13.65, "ask_size": 1172.0, "iv": 0.2959, "open_interest": 402.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0197, "vega": 0.1358, "theta": -0.0022, "rho": 0.2717, "theo": 12.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T14:11:06", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "VZ290119P00035000", "bid": 2.21, "bid_size": 1607.0, "ask": 2.93, "ask_size": 461.0, "iv": 0.2823, "open_interest": 1336.0, "volume": 7.0, "delta": -0.2203, "gamma": 0.0171, "vega": 0.1765, "theta": -0.0029, "rho": -0.2684, "theo": 2.7381, "change": 0.02, "open": 2.73, "high": 2.73, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:28:01", "percent_change": 0.746271, "prev_day_close": 2.67999994754791}, {"option": "VZ290119C00038000", "bid": 9.85, "bid_size": 731.0, "ask": 10.7, "ask_size": 632.0, "iv": 0.2886, "open_interest": 11.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0214, "vega": 0.1747, "theta": -0.0025, "rho": 0.3179, "theo": 10.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "VZ290119P00038000", "bid": 2.98, "bid_size": 1686.0, "ask": 4.25, "ask_size": 1215.0, "iv": 0.2814, "open_interest": 1014.0, "volume": 1.0, "delta": -0.2788, "gamma": 0.02, "vega": 0.1996, "theta": -0.0031, "rho": -0.3442, "theo": 3.6663, "change": -0.1, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:49:43", "percent_change": -2.66667, "prev_day_close": 3.75}, {"option": "VZ290119C00040000", "bid": 7.85, "bid_size": 1104.0, "ask": 9.5, "ask_size": 858.0, "iv": 0.2638, "open_interest": 926.0, "volume": 2.0, "delta": 0.7204, "gamma": 0.0227, "vega": 0.198, "theta": -0.0028, "rho": 0.3373, "theo": 8.981, "change": 0.17, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-11-09T11:08:47", "percent_change": 1.91011, "prev_day_close": 8.90000009536743}, {"option": "VZ290119P00040000", "bid": 4.25, "bid_size": 56.0, "ask": 4.55, "ask_size": 244.0, "iv": 0.2797, "open_interest": 2703.0, "volume": 3.0, "delta": -0.3206, "gamma": 0.0216, "vega": 0.2121, "theta": -0.0032, "rho": -0.3978, "theo": 4.393, "change": 0.135, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T10:11:00", "percent_change": 3.15789, "prev_day_close": 4.27500009536743}, {"option": "VZ290119C00042000", "bid": 7.4, "bid_size": 1128.0, "ask": 8.25, "ask_size": 393.0, "iv": 0.2716, "open_interest": 1074.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0239, "vega": 0.2118, "theta": -0.003, "rho": 0.362, "theo": 7.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T13:13:33", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "VZ290119P00042000", "bid": 4.95, "bid_size": 446.0, "ask": 5.75, "ask_size": 790.0, "iv": 0.2816, "open_interest": 295.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.023, "vega": 0.2225, "theta": -0.0032, "rho": -0.4574, "theo": 5.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VZ290119C00045000", "bid": 6.35, "bid_size": 221.0, "ask": 6.7, "ask_size": 77.0, "iv": 0.2722, "open_interest": 1640.0, "volume": 1.0, "delta": 0.5961, "gamma": 0.0252, "vega": 0.2279, "theta": -0.0032, "rho": 0.3576, "theo": 6.4841, "change": 0.08, "open": 6.68, "high": 6.68, "low": 6.68, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-09T13:31:19", "percent_change": 1.21212, "prev_day_close": 6.60000014305115}, {"option": "VZ290119P00045000", "bid": 6.2, "bid_size": 376.0, "ask": 6.75, "ask_size": 251.0, "iv": 0.2651, "open_interest": 1023.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0245, "vega": 0.2327, "theta": -0.0031, "rho": -0.5507, "theo": 6.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T13:41:27", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "VZ290119C00047000", "bid": 4.8, "bid_size": 1420.0, "ask": 6.0, "ask_size": 571.0, "iv": 0.2561, "open_interest": 635.0, "volume": 18.0, "delta": 0.5484, "gamma": 0.0256, "vega": 0.2336, "theta": -0.0033, "rho": 0.3374, "theo": 5.6697, "change": 0.11, "open": 5.65, "high": 5.76, "low": 5.65, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T13:12:09", "percent_change": 1.94691, "prev_day_close": 5.64999985694885}, {"option": "VZ290119P00047000", "bid": 6.25, "bid_size": 1087.0, "ask": 9.15, "ask_size": 746.0, "iv": 0.2707, "open_interest": 365.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0251, "vega": 0.236, "theta": -0.003, "rho": -0.6142, "theo": 7.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T15:58:29", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "VZ290119C00050000", "bid": 4.45, "bid_size": 88.0, "ask": 4.85, "ask_size": 396.0, "iv": 0.2658, "open_interest": 933.0, "volume": 5.0, "delta": 0.48, "gamma": 0.0258, "vega": 0.2348, "theta": -0.0034, "rho": 0.3124, "theo": 4.6168, "change": -0.14, "open": 4.5, "high": 4.51, "low": 4.5, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T11:04:39", "percent_change": -3.01075, "prev_day_close": 4.64999985694885}, {"option": "VZ290119P00050000", "bid": 7.9, "bid_size": 595.0, "ask": 10.6, "ask_size": 578.0, "iv": 0.261, "open_interest": 34.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0254, "vega": 0.2356, "theta": -0.0027, "rho": -0.7122, "theo": 9.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T10:02:27", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "VZ290119C00052500", "bid": 3.6, "bid_size": 577.0, "ask": 4.15, "ask_size": 679.0, "iv": 0.2623, "open_interest": 157.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0254, "vega": 0.2303, "theta": -0.0034, "rho": 0.2872, "theo": 3.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T09:58:08", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VZ290119P00052500", "bid": 8.5, "bid_size": 577.0, "ask": 12.15, "ask_size": 563.0, "iv": 0.2385, "open_interest": 2.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.025, "vega": 0.2311, "theta": -0.0024, "rho": -0.7942, "theo": 10.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-15T14:01:55", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "VZ290119C00055000", "bid": 2.8, "bid_size": 851.0, "ask": 3.4, "ask_size": 239.0, "iv": 0.2539, "open_interest": 1647.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0247, "vega": 0.2268, "theta": -0.0033, "rho": 0.2773, "theo": 3.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T15:25:33", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VZ290119P00055000", "bid": 12.05, "bid_size": 109.0, "ask": 13.6, "ask_size": 135.0, "iv": 0.2741, "open_interest": 50.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0243, "vega": 0.2228, "theta": -0.0021, "rho": -0.8762, "theo": 12.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-14T10:47:05", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VZ290119C00057500", "bid": 2.4, "bid_size": 713.0, "ask": 3.15, "ask_size": 1099.0, "iv": 0.2616, "open_interest": 201.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0237, "vega": 0.2145, "theta": -0.0031, "rho": 0.243, "theo": 2.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T09:56:42", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "VZ290119P00057500", "bid": 12.7, "bid_size": 522.0, "ask": 15.9, "ask_size": 499.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0233, "vega": 0.2133, "theta": -0.0016, "rho": -0.8888, "theo": 14.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "VZ290119C00060000", "bid": 1.82, "bid_size": 987.0, "ask": 2.62, "ask_size": 1020.0, "iv": 0.2554, "open_interest": 1031.0, "volume": 2.0, "delta": 0.2889, "gamma": 0.0225, "vega": 0.2006, "theta": -0.003, "rho": 0.2151, "theo": 2.2461, "change": -0.095, "open": 2.1, "high": 2.2, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:56:17", "percent_change": -4.13943, "prev_day_close": 2.29499995708466}, {"option": "VZ290119P00060000", "bid": 14.85, "bid_size": 515.0, "ask": 17.45, "ask_size": 506.0, "iv": 0.2609, "open_interest": 90.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0223, "vega": 0.1996, "theta": -0.0012, "rho": -0.8098, "theo": 16.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-28T09:36:55", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "VZ290119C00065000", "bid": 1.18, "bid_size": 949.0, "ask": 1.85, "ask_size": 1191.0, "iv": 0.2522, "open_interest": 134.0, "volume": 1.0, "delta": 0.2169, "gamma": 0.0195, "vega": 0.174, "theta": -0.0026, "rho": 0.1667, "theo": 1.536, "change": 0.07, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T11:22:48", "percent_change": 4.79452, "prev_day_close": 1.45999997854233}, {"option": "VZ290119P00065000", "bid": 19.65, "bid_size": 224.0, "ask": 20.9, "ask_size": 253.0, "iv": 0.2681, "open_interest": 1.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0205, "vega": 0.1638, "theta": -0.0004, "rho": -0.6696, "theo": 20.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-10-09T10:27:07", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "VZ290119C00070000", "bid": 0.64, "bid_size": 1109.0, "ask": 1.22, "ask_size": 608.0, "iv": 0.2432, "open_interest": 95.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0163, "vega": 0.1462, "theta": -0.0021, "rho": 0.127, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-22T12:12:10", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "VZ290119P00070000", "bid": 24.05, "bid_size": 119.0, "ask": 26.75, "ask_size": 169.0, "iv": 0.3236, "open_interest": 1.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0185, "vega": 0.1125, "theta": 0.0, "rho": -0.5003, "theo": 24.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.38, "last_trade_time": "2026-10-30T13:54:06", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "VZ290119C00075000", "bid": 0.35, "bid_size": 1030.0, "ask": 1.0, "ask_size": 1451.0, "iv": 0.247, "open_interest": 779.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0133, "vega": 0.1199, "theta": -0.0017, "rho": 0.0954, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:10:25", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "VZ290119P00075000", "bid": 27.65, "bid_size": 219.0, "ask": 30.3, "ask_size": 163.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0132, "vega": 0.0538, "theta": 0.0, "rho": -0.2914, "theo": 29.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.625}], "symbol": "VZ", "security_type": "stock", "exchange_id": 3, "current_price": 45.95, "price_change": 0.37, "price_change_percent": 0.8098, "bid": 45.9, "ask": 46.0, "bid_size": 900, "ask_size": 100, "open": 45.81, "high": 46.33, "low": 45.36, "close": 46.06, "prev_day_close": 45.69, "volume": 24055105, "iv30": 23.82, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202945, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "VZ"}