{"timestamp": "2026-11-10 17:56:29", "data": {"options": [{"option": "VZLA261120C00000500", "bid": 2.6, "bid_size": 391.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0042, "vega": 0.0, "theta": -0.0009, "rho": 0.0001, "theo": 2.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-03T14:11:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VZLA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 6.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0038, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "VZLA261120C00001000", "bid": 2.15, "bid_size": 102.0, "ask": 2.45, "ask_size": 71.0, "iv": 4.6563, "open_interest": 2.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0124, "vega": 0.0001, "theta": -0.0015, "rho": 0.0001, "theo": 2.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T10:06:51", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "VZLA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 4.2895, "open_interest": 1.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0118, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T09:51:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261120C00001500", "bid": 1.6, "bid_size": 436.0, "ask": 2.05, "ask_size": 83.0, "iv": 3.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0314, "vega": 0.0002, "theta": -0.0022, "rho": 0.0002, "theo": 1.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VZLA261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4467.0, "iv": 4.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0306, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "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": 0.100000001490116}, {"option": "VZLA261120C00002000", "bid": 1.1, "bid_size": 413.0, "ask": 1.55, "ask_size": 86.0, "iv": 2.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0798, "vega": 0.0004, "theta": -0.0032, "rho": 0.0004, "theo": 1.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "VZLA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.9755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0789, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "VZLA261120C00002500", "bid": 0.6, "bid_size": 487.0, "ask": 1.05, "ask_size": 91.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.2232, "vega": 0.0008, "theta": -0.0047, "rho": 0.0005, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "VZLA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.2224, "vega": 0.0008, "theta": -0.0048, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 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": "VZLA261120C00003000", "bid": 0.25, "bid_size": 886.0, "ask": 0.45, "ask_size": 1027.0, "iv": 0.9075, "open_interest": 121.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.712, "vega": 0.0017, "theta": -0.0068, "rho": 0.0006, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:21:05", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "VZLA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3246.0, "iv": 0.7006, "open_interest": 1458.0, "volume": 5.0, "delta": -0.2432, "gamma": 0.7114, "vega": 0.0017, "theta": -0.0068, "rho": -0.0003, "theo": 0.0672, "change": 0.04, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:49:22", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "VZLA261120C00003500", "bid": 0.05, "bid_size": 40.0, "ask": 0.15, "ask_size": 3148.0, "iv": 0.8694, "open_interest": 1108.0, "volume": 12.0, "delta": 0.2808, "gamma": 0.9448, "vega": 0.0018, "theta": -0.006, "rho": 0.0003, "theo": 0.058, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T09:30:09", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "VZLA261120P00003500", "bid": 0.2, "bid_size": 991.0, "ask": 0.35, "ask_size": 779.0, "iv": 0.5515, "open_interest": 7.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.9461, "vega": 0.0018, "theta": -0.0059, "rho": -0.0007, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:30:28", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VZLA261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1868.0, "iv": 0.9308, "open_interest": 670.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.3314, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:20:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261120P00004000", "bid": 0.65, "bid_size": 1085.0, "ask": 0.8, "ask_size": 854.0, "iv": 0.0, "open_interest": 498.0, "volume": 0.0, "delta": -0.919, "gamma": 0.3337, "vega": 0.0008, "theta": -0.0031, "rho": -0.0007, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:48:31", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VZLA261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2966, "open_interest": 4.0, "volume": 0.0, "delta": 0.034, "gamma": 0.1369, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261120P00004500", "bid": 0.95, "bid_size": 424.0, "ask": 1.4, "ask_size": 350.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.1402, "vega": 0.0004, "theta": -0.0018, "rho": -0.0007, "theo": 1.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "VZLA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 88.0, "iv": 1.6011, "open_interest": 194.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0685, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:53:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261120P00005000", "bid": 1.45, "bid_size": 268.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0717, "vega": 0.0002, "theta": -0.001, "rho": -0.0005, "theo": 1.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VZLA261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2637.0, "iv": 2.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0388, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA261120P00005500", "bid": 1.95, "bid_size": 382.0, "ask": 2.4, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0426, "vega": 0.0001, "theta": -0.0006, "rho": -0.0004, "theo": 2.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VZLA261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2667.0, "iv": 2.8683, "open_interest": 33.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.024, "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": 0.05, "last_trade_time": "2026-09-24T11:36:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA261120P00006000", "bid": 2.45, "bid_size": 383.0, "ask": 2.9, "ask_size": 332.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0268, "vega": 0.0001, "theta": -0.0003, "rho": -0.0002, "theo": 2.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VZLA261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2526.0, "iv": 3.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0109, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA261120P00007000", "bid": 3.4, "bid_size": 353.0, "ask": 3.9, "ask_size": 325.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0084, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 3.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VZLA261218C00000500", "bid": 2.6, "bid_size": 266.0, "ask": 3.1, "ask_size": 49.0, "iv": 4.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0088, "vega": 0.0003, "theta": -0.0012, "rho": 0.0005, "theo": 2.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VZLA261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 160.0, "iv": 3.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0088, "vega": 0.0003, "theta": -0.0015, "rho": -0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "VZLA261218C00001000", "bid": 2.1, "bid_size": 240.0, "ask": 2.55, "ask_size": 48.0, "iv": 2.4163, "open_interest": 8.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0248, "vega": 0.0007, "theta": -0.0018, "rho": 0.001, "theo": 2.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-29T11:26:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VZLA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3039.0, "iv": 3.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0248, "vega": 0.0007, "theta": -0.002, "rho": -0.0001, "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": 0.100000001490116}, {"option": "VZLA261218C00001500", "bid": 1.6, "bid_size": 310.0, "ask": 2.05, "ask_size": 97.0, "iv": 1.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.054, "vega": 0.0011, "theta": -0.0023, "rho": 0.0014, "theo": 1.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VZLA261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2388.0, "iv": 2.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0542, "vega": 0.0011, "theta": -0.0025, "rho": -0.0002, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA261218C00002000", "bid": 1.1, "bid_size": 631.0, "ask": 1.55, "ask_size": 262.0, "iv": 1.0939, "open_interest": 10.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.1105, "vega": 0.0016, "theta": -0.0027, "rho": 0.0018, "theo": 1.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T10:29:43", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VZLA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4599.0, "iv": 1.524, "open_interest": 100.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.111, "vega": 0.0016, "theta": -0.0028, "rho": -0.0003, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T09:32:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA261218C00002500", "bid": 0.8, "bid_size": 5.0, "ask": 0.9, "ask_size": 1097.0, "iv": 0.8045, "open_interest": 1228.0, "volume": 25.0, "delta": 0.8528, "gamma": 0.2267, "vega": 0.0025, "theta": -0.0031, "rho": 0.0021, "theo": 0.8914, "change": -0.265, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T11:46:33", "percent_change": -24.6512, "prev_day_close": 1.07499998807907}, {"option": "VZLA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2398.0, "iv": 0.783, "open_interest": 11411.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.2283, "vega": 0.0025, "theta": -0.0032, "rho": -0.0006, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:52:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZLA261218C00003000", "bid": 0.4, "bid_size": 603.0, "ask": 0.55, "ask_size": 1532.0, "iv": 0.7511, "open_interest": 40.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.4527, "vega": 0.0037, "theta": -0.0035, "rho": 0.002, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VZLA261218P00003000", "bid": 0.1, "bid_size": 3128.0, "ask": 0.2, "ask_size": 548.0, "iv": 0.6749, "open_interest": 113.0, "volume": 26.0, "delta": -0.306, "gamma": 0.4586, "vega": 0.0037, "theta": -0.0036, "rho": -0.0011, "theo": 0.1704, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:50:50", "percent_change": 12.0, "prev_day_close": 0.12500000372529}, {"option": "VZLA261218C00003500", "bid": 0.15, "bid_size": 2393.0, "ask": 0.3, "ask_size": 2634.0, "iv": 0.7226, "open_interest": 500.0, "volume": 4.0, "delta": 0.4381, "gamma": 0.5603, "vega": 0.0042, "theta": -0.0036, "rho": 0.0013, "theo": 0.2014, "change": -0.1, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:46:51", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "VZLA261218P00003500", "bid": 0.3, "bid_size": 1532.0, "ask": 0.5, "ask_size": 1207.0, "iv": 0.6538, "open_interest": 60.0, "volume": 0.0, "delta": -0.576, "gamma": 0.5744, "vega": 0.0041, "theta": -0.0037, "rho": -0.0018, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:48:34", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "VZLA261218C00004000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 3420.0, "iv": 0.8743, "open_interest": 7365.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.3985, "vega": 0.0035, "theta": -0.0035, "rho": 0.0008, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:31:10", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "VZLA261218P00004000", "bid": 0.7, "bid_size": 1565.0, "ask": 0.85, "ask_size": 67.0, "iv": 0.6257, "open_interest": 1851.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.4133, "vega": 0.0033, "theta": -0.0036, "rho": -0.0022, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T12:04:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VZLA261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3565.0, "iv": 0.8774, "open_interest": 6.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.2768, "vega": 0.0028, "theta": -0.0033, "rho": 0.0006, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "VZLA261218P00004500", "bid": 1.1, "bid_size": 761.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.2894, "vega": 0.0026, "theta": -0.0033, "rho": -0.0023, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VZLA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 39.0, "iv": 0.8096, "open_interest": 12662.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.2043, "vega": 0.0023, "theta": -0.003, "rho": 0.0004, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:37:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261218P00005000", "bid": 1.7, "bid_size": 16.0, "ask": 1.8, "ask_size": 100.0, "iv": 0.888, "open_interest": 13693.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.2154, "vega": 0.0021, "theta": -0.003, "rho": -0.0023, "theo": 1.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-05T10:53:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VZLA261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4855.0, "iv": 1.3187, "open_interest": 1.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.1587, "vega": 0.002, "theta": -0.0028, "rho": 0.0003, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T12:07:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA261218P00005500", "bid": 1.95, "bid_size": 484.0, "ask": 2.4, "ask_size": 518.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.1698, "vega": 0.0017, "theta": -0.0028, "rho": -0.0022, "theo": 2.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VZLA261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.065, "open_interest": 175.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.1281, "vega": 0.0017, "theta": -0.0026, "rho": 0.0003, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:31:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261218P00006000", "bid": 2.5, "bid_size": 636.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.1386, "vega": 0.0014, "theta": -0.0026, "rho": -0.0021, "theo": 2.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-01T10:44:12", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VZLA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5168.0, "iv": 1.5433, "open_interest": 11785.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0781, "vega": 0.0012, "theta": -0.0022, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:52:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZLA261218P00007500", "bid": 3.9, "bid_size": 356.0, "ask": 4.4, "ask_size": 340.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0894, "vega": 0.0008, "theta": -0.002, "rho": -0.0018, "theo": 4.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T09:45:43", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "VZLA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7069, "open_interest": 1187.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0445, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:20:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261218P00010000", "bid": 6.4, "bid_size": 357.0, "ask": 6.9, "ask_size": 341.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0466, "vega": 0.0003, "theta": -0.0017, "rho": -0.0006, "theo": 6.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VZLA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 1.9645, "open_interest": 687.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0299, "vega": 0.0006, "theta": -0.0014, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:39:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA261218P00012500", "bid": 9.0, "bid_size": 242.0, "ask": 9.4, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0159, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VZLA270115C00000500", "bid": 2.6, "bid_size": 825.0, "ask": 3.1, "ask_size": 235.0, "iv": 3.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0003, "rho": 0.0008, "theo": 2.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VZLA270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0077, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA270115C00001000", "bid": 2.1, "bid_size": 826.0, "ask": 2.55, "ask_size": 222.0, "iv": 1.79, "open_interest": 3.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0228, "vega": 0.0008, "theta": -0.0007, "rho": 0.0017, "theo": 2.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-27T15:46:13", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VZLA270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 1.6967, "open_interest": 5.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0229, "vega": 0.0008, "theta": -0.001, "rho": -0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T13:54:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA270115C00001500", "bid": 1.6, "bid_size": 855.0, "ask": 2.05, "ask_size": 792.0, "iv": 1.1929, "open_interest": 2.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0523, "vega": 0.0013, "theta": -0.0011, "rho": 0.0024, "theo": 1.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T14:12:51", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "VZLA270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0526, "vega": 0.0013, "theta": -0.0013, "rho": -0.0003, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA270115C00002000", "bid": 1.1, "bid_size": 882.0, "ask": 1.55, "ask_size": 816.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.1097, "vega": 0.0022, "theta": -0.0015, "rho": 0.0031, "theo": 1.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VZLA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4797.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.1105, "vega": 0.0022, "theta": -0.0017, "rho": -0.0006, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA270115C00002500", "bid": 0.8, "bid_size": 1725.0, "ask": 0.95, "ask_size": 1372.0, "iv": 0.6703, "open_interest": 3868.0, "volume": 25.0, "delta": 0.8412, "gamma": 0.2174, "vega": 0.0035, "theta": -0.002, "rho": 0.0034, "theo": 0.9229, "change": -0.245, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T11:46:33", "percent_change": -21.7778, "prev_day_close": 1.125}, {"option": "VZLA270115P00002500", "bid": 0.05, "bid_size": 1513.0, "ask": 0.15, "ask_size": 4142.0, "iv": 0.7664, "open_interest": 1015.0, "volume": 49.0, "delta": -0.1661, "gamma": 0.2196, "vega": 0.0035, "theta": -0.0022, "rho": -0.0011, "theo": 0.1179, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:30", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA270115C00003000", "bid": 0.45, "bid_size": 2240.0, "ask": 0.65, "ask_size": 1862.0, "iv": 0.7079, "open_interest": 204.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.3707, "vega": 0.005, "theta": -0.0025, "rho": 0.0032, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:44:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VZLA270115P00003000", "bid": 0.15, "bid_size": 3336.0, "ask": 0.35, "ask_size": 3133.0, "iv": 0.7236, "open_interest": 1022.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.3768, "vega": 0.005, "theta": -0.0026, "rho": -0.002, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:53:04", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "VZLA270115C00003500", "bid": 0.25, "bid_size": 66.0, "ask": 0.4, "ask_size": 1435.0, "iv": 0.7198, "open_interest": 127.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.4306, "vega": 0.0056, "theta": -0.0028, "rho": 0.0024, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T14:11:09", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VZLA270115P00003500", "bid": 0.35, "bid_size": 2286.0, "ask": 0.55, "ask_size": 735.0, "iv": 0.5996, "open_interest": 20.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.4424, "vega": 0.0055, "theta": -0.0028, "rho": -0.0031, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T10:05:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VZLA270115C00004000", "bid": 0.15, "bid_size": 22.0, "ask": 0.3, "ask_size": 3623.0, "iv": 0.8063, "open_interest": 8863.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.3606, "vega": 0.005, "theta": -0.0027, "rho": 0.0016, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:59:08", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "VZLA270115P00004000", "bid": 0.7, "bid_size": 2245.0, "ask": 0.95, "ask_size": 157.0, "iv": 0.6164, "open_interest": 3326.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.3753, "vega": 0.0049, "theta": -0.0027, "rho": -0.0038, "theo": 0.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T14:11:11", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "VZLA270115C00004500", "bid": 0.05, "bid_size": 3155.0, "ask": 0.25, "ask_size": 4208.0, "iv": 0.8462, "open_interest": 72.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.2777, "vega": 0.0042, "theta": -0.0025, "rho": 0.0012, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:59:42", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "VZLA270115P00004500", "bid": 1.1, "bid_size": 1011.0, "ask": 1.4, "ask_size": 69.0, "iv": 0.5737, "open_interest": 85.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.2938, "vega": 0.004, "theta": -0.0025, "rho": -0.004, "theo": 1.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T12:00:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VZLA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4347.0, "iv": 0.8006, "open_interest": 33673.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.2153, "vega": 0.0036, "theta": -0.0023, "rho": 0.0009, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "VZLA270115P00005000", "bid": 1.6, "bid_size": 1514.0, "ask": 1.85, "ask_size": 42.0, "iv": 0.0, "open_interest": 808.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.2313, "vega": 0.0032, "theta": -0.0022, "rho": -0.004, "theo": 1.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T13:21:39", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "VZLA270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3748.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.171, "vega": 0.003, "theta": -0.002, "rho": 0.0007, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VZLA270115P00005500", "bid": 2.0, "bid_size": 556.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.1867, "vega": 0.0026, "theta": -0.002, "rho": -0.0038, "theo": 2.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "VZLA270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.8048, "open_interest": 3788.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.1391, "vega": 0.0026, "theta": -0.0019, "rho": 0.0006, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:48:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VZLA270115P00006000", "bid": 2.45, "bid_size": 685.0, "ask": 2.9, "ask_size": 462.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.1539, "vega": 0.002, "theta": -0.0017, "rho": -0.0035, "theo": 2.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-09-08T10:44:19", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VZLA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.0262, "open_interest": 14803.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0839, "vega": 0.0018, "theta": -0.0014, "rho": 0.0003, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:53:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA270115P00007500", "bid": 3.9, "bid_size": 572.0, "ask": 4.4, "ask_size": 461.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0978, "vega": 0.0009, "theta": -0.0012, "rho": -0.0023, "theo": 4.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-09-25T09:55:23", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "VZLA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 1.2929, "open_interest": 5275.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0456, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T12:03:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA270115P00010000", "bid": 6.4, "bid_size": 536.0, "ask": 6.9, "ask_size": 446.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0183, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VZLA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 800.0, "iv": 1.4886, "open_interest": 3755.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0291, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:27:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VZLA270115P00012500", "bid": 8.9, "bid_size": 536.0, "ask": 9.4, "ask_size": 446.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-06-05T15:38:22", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VZLA270416C00000500", "bid": 2.6, "bid_size": 81.0, "ask": 3.1, "ask_size": 77.0, "iv": 2.0745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0099, "vega": 0.0009, "theta": 0.0, "rho": 0.0017, "theo": 2.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "VZLA270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3434.0, "iv": 2.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.01, "vega": 0.0009, "theta": -0.0005, "rho": -0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA270416C00001000", "bid": 2.1, "bid_size": 292.0, "ask": 2.6, "ask_size": 255.0, "iv": 1.2552, "open_interest": 13.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0276, "vega": 0.0018, "theta": -0.0002, "rho": 0.0034, "theo": 2.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T09:44:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VZLA270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3867.0, "iv": 1.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0278, "vega": 0.0018, "theta": -0.0008, "rho": -0.0008, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA270416C00001500", "bid": 1.6, "bid_size": 584.0, "ask": 2.1, "ask_size": 240.0, "iv": 0.8158, "open_interest": 2.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0573, "vega": 0.0029, "theta": -0.0006, "rho": 0.0049, "theo": 1.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T12:20:18", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "VZLA270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3436.0, "iv": 1.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0578, "vega": 0.0029, "theta": -0.001, "rho": -0.0013, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA270416C00002000", "bid": 1.25, "bid_size": 1077.0, "ask": 1.6, "ask_size": 1119.0, "iv": 0.7647, "open_interest": 121.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.1048, "vega": 0.0043, "theta": -0.0009, "rho": 0.0061, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T14:28:58", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "VZLA270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3772.0, "iv": 0.7682, "open_interest": 70.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.1062, "vega": 0.0044, "theta": -0.0012, "rho": -0.0021, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T14:16:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VZLA270416C00002500", "bid": 0.95, "bid_size": 429.0, "ask": 1.25, "ask_size": 985.0, "iv": 0.7994, "open_interest": 63.0, "volume": 0.0, "delta": 0.8049, "gamma": 0.1733, "vega": 0.006, "theta": -0.0012, "rho": 0.0067, "theo": 1.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T11:56:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VZLA270416P00002500", "bid": 0.05, "bid_size": 4035.0, "ask": 0.35, "ask_size": 3965.0, "iv": 0.6917, "open_interest": 19.0, "volume": 5.0, "delta": -0.2042, "gamma": 0.1766, "vega": 0.0061, "theta": -0.0014, "rho": -0.0034, "theo": 0.239, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T11:18:50", "percent_change": -5.0, "prev_day_close": 0.200000006705523}, {"option": "VZLA270416C00003000", "bid": 0.7, "bid_size": 105.0, "ask": 0.8, "ask_size": 1557.0, "iv": 0.6927, "open_interest": 1143.0, "volume": 3.0, "delta": 0.6873, "gamma": 0.2458, "vega": 0.0077, "theta": -0.0015, "rho": 0.0065, "theo": 0.7388, "change": -0.055, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T09:57:39", "percent_change": -6.28571, "prev_day_close": 0.875}, {"option": "VZLA270416P00003000", "bid": 0.25, "bid_size": 3316.0, "ask": 0.5, "ask_size": 3175.0, "iv": 0.6505, "open_interest": 1366.0, "volume": 5.0, "delta": -0.3251, "gamma": 0.2528, "vega": 0.0077, "theta": -0.0016, "rho": -0.0051, "theo": 0.3963, "change": 0.055, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T11:18:50", "percent_change": 16.9231, "prev_day_close": 0.325000002980232}, {"option": "VZLA270416C00003500", "bid": 0.4, "bid_size": 2678.0, "ask": 0.6, "ask_size": 2436.0, "iv": 0.6514, "open_interest": 289.0, "volume": 6.0, "delta": 0.5525, "gamma": 0.2805, "vega": 0.0085, "theta": -0.0017, "rho": 0.0056, "theo": 0.5073, "change": -0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T12:36:18", "percent_change": -15.3846, "prev_day_close": 0.650000005960464}, {"option": "VZLA270416P00003500", "bid": 0.5, "bid_size": 1965.0, "ask": 0.8, "ask_size": 2197.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.2924, "vega": 0.0085, "theta": -0.0017, "rho": -0.007, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 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": "VZLA270416C00004000", "bid": 0.3, "bid_size": 2097.0, "ask": 0.45, "ask_size": 3370.0, "iv": 0.6884, "open_interest": 234.0, "volume": 9.0, "delta": 0.4377, "gamma": 0.2701, "vega": 0.0085, "theta": -0.0018, "rho": 0.0046, "theo": 0.3687, "change": -0.095, "open": 0.45, "high": 0.45, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T11:18:50", "percent_change": -20.0, "prev_day_close": 0.475000008940697}, {"option": "VZLA270416P00004000", "bid": 0.95, "bid_size": 1446.0, "ask": 1.1, "ask_size": 1784.0, "iv": 0.689, "open_interest": 1435.0, "volume": 0.0, "delta": -0.585, "gamma": 0.2861, "vega": 0.0083, "theta": -0.0017, "rho": -0.0085, "theo": 1.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:31:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VZLA270416C00004500", "bid": 0.1, "bid_size": 4039.0, "ask": 0.45, "ask_size": 3525.0, "iv": 0.7032, "open_interest": 173.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.2416, "vega": 0.008, "theta": -0.0018, "rho": 0.0037, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:58:44", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "VZLA270416P00004500", "bid": 1.2, "bid_size": 1567.0, "ask": 1.6, "ask_size": 1085.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.2604, "vega": 0.0077, "theta": -0.0016, "rho": -0.0094, "theo": 1.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VZLA270416C00005000", "bid": 0.05, "bid_size": 4047.0, "ask": 0.4, "ask_size": 3246.0, "iv": 0.7451, "open_interest": 510.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.212, "vega": 0.0074, "theta": -0.0017, "rho": 0.0031, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:36:39", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "VZLA270416P00005000", "bid": 1.65, "bid_size": 1072.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.6698, "open_interest": 258.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.2326, "vega": 0.0069, "theta": -0.0015, "rho": -0.0099, "theo": 1.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T13:21:39", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VZLA270416C00005500", "bid": 0.05, "bid_size": 3749.0, "ask": 0.3, "ask_size": 3747.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.1862, "vega": 0.0068, "theta": -0.0017, "rho": 0.0026, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "VZLA270416P00005500", "bid": 2.1, "bid_size": 373.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.2079, "vega": 0.0061, "theta": -0.0013, "rho": -0.0101, "theo": 2.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VZLA270416C00006000", "bid": 0.05, "bid_size": 62.0, "ask": 0.3, "ask_size": 4042.0, "iv": 0.8369, "open_interest": 528.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.1646, "vega": 0.0063, "theta": -0.0016, "rho": 0.0023, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:30", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VZLA270416P00006000", "bid": 2.55, "bid_size": 374.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.1878, "vega": 0.0054, "theta": -0.0012, "rho": -0.0101, "theo": 2.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-10T15:30:19", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VZLA270416C00007000", "bid": 0.05, "bid_size": 12.0, "ask": 0.2, "ask_size": 4056.0, "iv": 0.8747, "open_interest": 711.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.132, "vega": 0.0054, "theta": -0.0015, "rho": 0.0018, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:52:30", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VZLA270416P00007000", "bid": 3.5, "bid_size": 287.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.157, "vega": 0.0042, "theta": -0.0009, "rho": -0.0094, "theo": 3.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VZLA271217C00001000", "bid": 2.15, "bid_size": 798.0, "ask": 2.65, "ask_size": 778.0, "iv": 0.8378, "open_interest": 1.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0268, "vega": 0.0031, "theta": -0.0001, "rho": 0.008, "theo": 2.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T10:24:47", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "VZLA271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1179.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0274, "vega": 0.0031, "theta": -0.0004, "rho": -0.0022, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 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": "VZLA271217C00001500", "bid": 1.8, "bid_size": 809.0, "ask": 2.2, "ask_size": 836.0, "iv": 0.7626, "open_interest": 10.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0525, "vega": 0.0052, "theta": -0.0003, "rho": 0.0109, "theo": 2.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T09:44:44", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VZLA271217P00001500", "bid": 0.05, "bid_size": 61.0, "ask": 0.3, "ask_size": 1487.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.054, "vega": 0.0053, "theta": -0.0005, "rho": -0.0042, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VZLA271217C00002000", "bid": 1.45, "bid_size": 856.0, "ask": 1.85, "ask_size": 892.0, "iv": 0.7233, "open_interest": 19.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0836, "vega": 0.0076, "theta": -0.0005, "rho": 0.0128, "theo": 1.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-30T14:28:58", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "VZLA271217P00002000", "bid": 0.1, "bid_size": 1364.0, "ask": 0.4, "ask_size": 1697.0, "iv": 0.7214, "open_interest": 2.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0869, "vega": 0.0077, "theta": -0.0007, "rho": -0.007, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:59:42", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VZLA271217C00002500", "bid": 1.3, "bid_size": 576.0, "ask": 1.5, "ask_size": 1522.0, "iv": 0.747, "open_interest": 7320.0, "volume": 0.0, "delta": 0.801, "gamma": 0.1141, "vega": 0.0099, "theta": -0.0008, "rho": 0.0136, "theo": 1.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:06:51", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VZLA271217P00002500", "bid": 0.35, "bid_size": 128.0, "ask": 0.6, "ask_size": 2566.0, "iv": 0.7418, "open_interest": 1058.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.1202, "vega": 0.01, "theta": -0.0009, "rho": -0.0103, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:56:28", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VZLA271217C00003000", "bid": 0.95, "bid_size": 965.0, "ask": 1.4, "ask_size": 1195.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.1383, "vega": 0.0117, "theta": -0.0009, "rho": 0.0135, "theo": 1.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VZLA271217P00003000", "bid": 0.5, "bid_size": 1948.0, "ask": 0.95, "ask_size": 1606.0, "iv": 0.733, "open_interest": 5.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.1479, "vega": 0.0118, "theta": -0.001, "rho": -0.0139, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T11:05:06", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "VZLA271217C00003500", "bid": 0.75, "bid_size": 1244.0, "ask": 1.25, "ask_size": 1413.0, "iv": 0.747, "open_interest": 156.0, "volume": 0.0, "delta": 0.651, "gamma": 0.1538, "vega": 0.0129, "theta": -0.001, "rho": 0.0129, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:40:38", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "VZLA271217P00003500", "bid": 0.75, "bid_size": 2145.0, "ask": 1.25, "ask_size": 1788.0, "iv": 0.7122, "open_interest": 19.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.1675, "vega": 0.0129, "theta": -0.0011, "rho": -0.0173, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:38:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VZLA271217C00004000", "bid": 0.55, "bid_size": 1222.0, "ask": 1.0, "ask_size": 1602.0, "iv": 0.6905, "open_interest": 1.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.1614, "vega": 0.0136, "theta": -0.0011, "rho": 0.0121, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-23T11:45:23", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "VZLA271217P00004000", "bid": 1.15, "bid_size": 901.0, "ask": 1.45, "ask_size": 85.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.1794, "vega": 0.0134, "theta": -0.0012, "rho": -0.0202, "theo": 1.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VZLA271217C00004500", "bid": 0.45, "bid_size": 2555.0, "ask": 1.0, "ask_size": 2387.0, "iv": 0.7444, "open_interest": 57.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.1632, "vega": 0.0138, "theta": -0.0012, "rho": 0.0112, "theo": 0.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T12:40:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VZLA271217P00004500", "bid": 1.45, "bid_size": 1261.0, "ask": 1.95, "ask_size": 1038.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.1856, "vega": 0.0134, "theta": -0.0012, "rho": -0.0225, "theo": 1.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VZLA271217C00005000", "bid": 0.55, "bid_size": 2.0, "ask": 0.65, "ask_size": 49.0, "iv": 0.7278, "open_interest": 18195.0, "volume": 61.0, "delta": 0.4688, "gamma": 0.161, "vega": 0.0137, "theta": -0.0012, "rho": 0.0103, "theo": 0.5912, "change": -0.07, "open": 0.55, "high": 0.58, "low": 0.55, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T12:00:17", "percent_change": -10.7692, "prev_day_close": 0.650000005960464}, {"option": "VZLA271217P00005000", "bid": 1.95, "bid_size": 1742.0, "ask": 2.2, "ask_size": 450.0, "iv": 0.6984, "open_interest": 1861.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.1877, "vega": 0.0131, "theta": -0.0012, "rho": -0.024, "theo": 2.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VZLA271217C00005500", "bid": 0.3, "bid_size": 2691.0, "ask": 0.8, "ask_size": 2531.0, "iv": 0.7536, "open_interest": 48.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.1566, "vega": 0.0135, "theta": -0.0012, "rho": 0.0094, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T09:36:00", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "VZLA271217P00005500", "bid": 2.25, "bid_size": 1055.0, "ask": 2.75, "ask_size": 885.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.1876, "vega": 0.0125, "theta": -0.0012, "rho": -0.025, "theo": 2.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VZLA271217C00007500", "bid": 0.25, "bid_size": 1507.0, "ask": 0.6, "ask_size": 3202.0, "iv": 0.8388, "open_interest": 8299.0, "volume": 0.0, "delta": 0.294, "gamma": 0.1316, "vega": 0.0118, "theta": -0.0011, "rho": 0.0068, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:48:44", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VZLA271217P00007500", "bid": 4.0, "bid_size": 571.0, "ask": 4.6, "ask_size": 376.0, "iv": 0.7183, "open_interest": 221.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.1771, "vega": 0.009, "theta": -0.001, "rho": -0.0238, "theo": 4.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-31T09:46:18", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VZLA271217C00010000", "bid": 0.1, "bid_size": 3588.0, "ask": 0.35, "ask_size": 4371.0, "iv": 0.805, "open_interest": 2902.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.1032, "vega": 0.0097, "theta": -0.0009, "rho": 0.0048, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:13", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "VZLA271217P00010000", "bid": 6.6, "bid_size": 432.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.1663, "vega": 0.004, "theta": -0.0008, "rho": -0.0126, "theo": 6.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-03T12:37:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VZLA271217C00012500", "bid": 0.1, "bid_size": 50.0, "ask": 0.2, "ask_size": 293.0, "iv": 0.8176, "open_interest": 9545.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0823, "vega": 0.008, "theta": -0.0008, "rho": 0.0036, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:07:35", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VZLA271217P00012500", "bid": 8.9, "bid_size": 89.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0282, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-06-04T15:17:28", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "VZLA280121C00001000", "bid": 2.15, "bid_size": 555.0, "ask": 2.65, "ask_size": 321.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0264, "vega": 0.0031, "theta": 0.0, "rho": 0.0088, "theo": 2.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "VZLA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1293.0, "iv": 1.0399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.027, "vega": 0.0031, "theta": -0.0003, "rho": -0.0023, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 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": "VZLA280121C00001500", "bid": 1.8, "bid_size": 782.0, "ask": 2.25, "ask_size": 809.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0523, "vega": 0.0054, "theta": -0.0002, "rho": 0.0119, "theo": 2.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VZLA280121P00001500", "bid": 0.05, "bid_size": 2318.0, "ask": 0.3, "ask_size": 2518.0, "iv": 0.8269, "open_interest": 1.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.054, "vega": 0.0055, "theta": -0.0005, "rho": -0.0045, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:22:38", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VZLA280121C00002000", "bid": 1.55, "bid_size": 727.0, "ask": 1.85, "ask_size": 943.0, "iv": 0.7542, "open_interest": 17.0, "volume": 1.0, "delta": 0.8708, "gamma": 0.0832, "vega": 0.0079, "theta": -0.0005, "rho": 0.0139, "theo": 1.687, "change": -0.1, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T09:48:24", "percent_change": -5.4054, "prev_day_close": 1.84999996423721}, {"option": "VZLA280121P00002000", "bid": 0.1, "bid_size": 3252.0, "ask": 0.45, "ask_size": 2716.0, "iv": 0.7268, "open_interest": 1.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0869, "vega": 0.008, "theta": -0.0007, "rho": -0.0075, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:57:49", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "VZLA280121C00002500", "bid": 1.2, "bid_size": 2380.0, "ask": 1.55, "ask_size": 1420.0, "iv": 0.6892, "open_interest": 966.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.1132, "vega": 0.0103, "theta": -0.0007, "rho": 0.0147, "theo": 1.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T13:28:03", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VZLA280121P00002500", "bid": 0.25, "bid_size": 3052.0, "ask": 0.6, "ask_size": 2681.0, "iv": 0.6674, "open_interest": 31.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.1198, "vega": 0.0104, "theta": -0.0008, "rho": -0.0112, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:22:40", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VZLA280121C00003000", "bid": 1.1, "bid_size": 170.0, "ask": 1.3, "ask_size": 2236.0, "iv": 0.7302, "open_interest": 191.0, "volume": 10.0, "delta": 0.7266, "gamma": 0.137, "vega": 0.0121, "theta": -0.0008, "rho": 0.0146, "theo": 1.1501, "change": -0.145, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T11:43:13", "percent_change": -10.9434, "prev_day_close": 1.32500004768372}, {"option": "VZLA280121P00003000", "bid": 0.55, "bid_size": 3236.0, "ask": 0.8, "ask_size": 1193.0, "iv": 0.6669, "open_interest": 123.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.1476, "vega": 0.0123, "theta": -0.001, "rho": -0.015, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T15:15:57", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "VZLA280121C00003500", "bid": 0.75, "bid_size": 1751.0, "ask": 1.2, "ask_size": 2002.0, "iv": 0.6954, "open_interest": 4.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.1526, "vega": 0.0134, "theta": -0.0009, "rho": 0.014, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T11:51:28", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "VZLA280121P00003500", "bid": 0.8, "bid_size": 1884.0, "ask": 1.2, "ask_size": 1553.0, "iv": 0.6883, "open_interest": 20.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.1677, "vega": 0.0134, "theta": -0.001, "rho": -0.0186, "theo": 0.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:31:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VZLA280121C00004000", "bid": 0.6, "bid_size": 2314.0, "ask": 1.05, "ask_size": 1837.0, "iv": 0.6954, "open_interest": 972.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.1606, "vega": 0.0141, "theta": -0.001, "rho": 0.0131, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:21:12", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VZLA280121P00004000", "bid": 1.25, "bid_size": 442.0, "ask": 1.4, "ask_size": 36.0, "iv": 0.681, "open_interest": 125.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.1806, "vega": 0.0139, "theta": -0.0011, "rho": -0.0216, "theo": 1.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-22T15:24:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VZLA280121C00004500", "bid": 0.5, "bid_size": 2774.0, "ask": 0.9, "ask_size": 2384.0, "iv": 0.6945, "open_interest": 41.0, "volume": 0.0, "delta": 0.523, "gamma": 0.1629, "vega": 0.0144, "theta": -0.001, "rho": 0.0122, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:02:13", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VZLA280121P00004500", "bid": 1.45, "bid_size": 1377.0, "ask": 1.9, "ask_size": 1334.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.1878, "vega": 0.0139, "theta": -0.0011, "rho": -0.0239, "theo": 1.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "VZLA280121C00005000", "bid": 0.55, "bid_size": 843.0, "ask": 0.65, "ask_size": 9.0, "iv": 0.6961, "open_interest": 222.0, "volume": 21.0, "delta": 0.4693, "gamma": 0.1613, "vega": 0.0143, "theta": -0.0011, "rho": 0.0112, "theo": 0.5914, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T12:22:48", "percent_change": -17.2414, "prev_day_close": 0.724999994039536}, {"option": "VZLA280121P00005000", "bid": 1.85, "bid_size": 972.0, "ask": 2.3, "ask_size": 1178.0, "iv": 0.6769, "open_interest": 39.0, "volume": 0.0, "delta": -0.583, "gamma": 0.1911, "vega": 0.0136, "theta": -0.0011, "rho": -0.0254, "theo": 2.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-13T11:54:53", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VZLA280121C00005500", "bid": 0.45, "bid_size": 1789.0, "ask": 0.65, "ask_size": 2938.0, "iv": 0.721, "open_interest": 23.0, "volume": 23.0, "delta": 0.4225, "gamma": 0.1572, "vega": 0.0141, "theta": -0.0011, "rho": 0.0103, "theo": 0.5143, "change": -0.05, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:08:22", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "VZLA280121P00005500", "bid": 2.25, "bid_size": 1204.0, "ask": 2.7, "ask_size": 1013.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.1924, "vega": 0.0129, "theta": -0.0011, "rho": -0.0266, "theo": 2.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "VZLA280121C00007000", "bid": 0.15, "bid_size": 3717.0, "ask": 0.65, "ask_size": 3082.0, "iv": 0.7479, "open_interest": 945.0, "volume": 0.0, "delta": 0.316, "gamma": 0.1388, "vega": 0.0128, "theta": -0.001, "rho": 0.008, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:10:17", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VZLA280121P00007000", "bid": 3.6, "bid_size": 825.0, "ask": 4.1, "ask_size": 595.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.1876, "vega": 0.0098, "theta": -0.0009, "rho": -0.0247, "theo": 3.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VZLA290119C00000500", "bid": 0.5, "bid_size": 8.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0087, "vega": 0.0026, "theta": 0.0, "rho": 0.0055, "theo": 2.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VZLA290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0091, "vega": 0.0027, "theta": -0.0002, "rho": -0.0038, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VZLA290119C00001000", "bid": 2.15, "bid_size": 228.0, "ask": 3.6, "ask_size": 183.0, "iv": 1.4383, "open_interest": 12.0, "volume": 0.0, "delta": 0.965, "gamma": 0.022, "vega": 0.0052, "theta": 0.0, "rho": 0.0109, "theo": 2.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:34:52", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VZLA290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0233, "vega": 0.0054, "theta": -0.0003, "rho": -0.0075, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VZLA290119C00001500", "bid": 0.3, "bid_size": 18.0, "ask": 5.0, "ask_size": 243.0, "iv": 1.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0381, "vega": 0.0079, "theta": -0.0001, "rho": 0.0153, "theo": 2.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "VZLA290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1249.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0411, "vega": 0.0082, "theta": -0.0004, "rho": -0.0118, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VZLA290119C00002000", "bid": 1.65, "bid_size": 912.0, "ask": 2.4, "ask_size": 954.0, "iv": 0.7878, "open_interest": 203.0, "volume": 3.0, "delta": 0.884, "gamma": 0.0554, "vega": 0.0105, "theta": -0.0003, "rho": 0.0185, "theo": 2.0413, "change": -0.575, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T11:05:11", "percent_change": -21.9048, "prev_day_close": 2.625}, {"option": "VZLA290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3370.0, "iv": 1.795, "open_interest": 87.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0609, "vega": 0.0109, "theta": -0.0005, "rho": -0.0167, "theo": 0.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:26:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VZLA290119C00002500", "bid": 0.1, "bid_size": 1348.0, "ask": 5.0, "ask_size": 1302.0, "iv": 1.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0716, "vega": 0.0129, "theta": -0.0004, "rho": 0.0204, "theo": 1.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "VZLA290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2769.0, "iv": 1.4192, "open_interest": 1.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0804, "vega": 0.0133, "theta": -0.0006, "rho": -0.022, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T10:30:51", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VZLA290119C00003000", "bid": 1.3, "bid_size": 1622.0, "ask": 3.1, "ask_size": 1910.0, "iv": 1.1925, "open_interest": 723.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.085, "vega": 0.0148, "theta": -0.0005, "rho": 0.0213, "theo": 1.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:49:59", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "VZLA290119P00003000", "bid": 0.4, "bid_size": 2596.0, "ask": 1.5, "ask_size": 2103.0, "iv": 0.7077, "open_interest": 118.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0979, "vega": 0.0152, "theta": -0.0007, "rho": -0.0274, "theo": 0.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T11:49:27", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "VZLA290119C00003500", "bid": 0.2, "bid_size": 29.0, "ask": 3.4, "ask_size": 2169.0, "iv": 0.9705, "open_interest": 1.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0949, "vega": 0.0164, "theta": -0.0006, "rho": 0.0216, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:14:48", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "VZLA290119P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1736.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.1122, "vega": 0.0167, "theta": -0.0007, "rho": -0.0324, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VZLA290119C00004000", "bid": 1.25, "bid_size": 31.0, "ask": 1.55, "ask_size": 1658.0, "iv": 0.7906, "open_interest": 1136.0, "volume": 0.0, "delta": 0.697, "gamma": 0.1016, "vega": 0.0175, "theta": -0.0006, "rho": 0.0213, "theo": 1.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "VZLA290119P00004000", "bid": 0.3, "bid_size": 1454.0, "ask": 3.5, "ask_size": 1865.0, "iv": 0.8801, "open_interest": 30.0, "volume": 0.0, "delta": -0.357, "gamma": 0.1236, "vega": 0.0176, "theta": -0.0008, "rho": -0.037, "theo": 1.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-10-27T09:50:14", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "VZLA290119C00004500", "bid": 0.05, "bid_size": 2024.0, "ask": 3.2, "ask_size": 2921.0, "iv": 0.9844, "open_interest": 14.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.1058, "vega": 0.0183, "theta": -0.0007, "rho": 0.0209, "theo": 1.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T12:23:45", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "VZLA290119P00004500", "bid": 0.7, "bid_size": 1585.0, "ask": 3.6, "ask_size": 1758.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.1326, "vega": 0.0182, "theta": -0.0008, "rho": -0.0409, "theo": 2.0104, "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": 2.14999994635582}, {"option": "VZLA290119C00005000", "bid": 0.9, "bid_size": 1236.0, "ask": 1.3, "ask_size": 1311.0, "iv": 0.7392, "open_interest": 344.0, "volume": 1.0, "delta": 0.6234, "gamma": 0.1081, "vega": 0.0189, "theta": -0.0007, "rho": 0.0203, "theo": 1.099, "change": -0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T12:18:21", "percent_change": -8.33333, "prev_day_close": 1.19999998807907}, {"option": "VZLA290119P00005000", "bid": 0.9, "bid_size": 1519.0, "ask": 4.1, "ask_size": 1389.0, "iv": 0.793, "open_interest": 44.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.1396, "vega": 0.0184, "theta": -0.0008, "rho": -0.044, "theo": 2.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-14T15:22:37", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VZLA290119C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3479.0, "iv": 1.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.1092, "vega": 0.0192, "theta": -0.0008, "rho": 0.0197, "theo": 1.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VZLA290119P00005500", "bid": 1.3, "bid_size": 1306.0, "ask": 4.2, "ask_size": 1367.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.1452, "vega": 0.0183, "theta": -0.0008, "rho": -0.0464, "theo": 2.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "VZLA290119C00007000", "bid": 0.7, "bid_size": 961.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.7488, "open_interest": 243.0, "volume": 13.0, "delta": 0.5181, "gamma": 0.1083, "vega": 0.0196, "theta": -0.0008, "rho": 0.0179, "theo": 0.86, "change": -0.215, "open": 0.9, "high": 0.92, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T10:18:39", "percent_change": -20.9756, "prev_day_close": 1.02500003576279}, {"option": "VZLA290119P00007000", "bid": 2.55, "bid_size": 1209.0, "ask": 5.3, "ask_size": 1291.0, "iv": 0.6583, "open_interest": 2.0, "volume": 0.0, "delta": -0.594, "gamma": 0.1573, "vega": 0.0173, "theta": -0.0008, "rho": -0.0505, "theo": 4.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-23T09:51:05", "percent_change": 0.0, "prev_day_close": 4.05000007152557}], "symbol": "VZLA", "security_type": "stock", "exchange_id": 3, "current_price": 3.265, "price_change": -0.235, "price_change_percent": -6.7143, "bid": 3.26, "ask": 3.27, "bid_size": 9900, "ask_size": 9100, "open": 3.34, "high": 3.41, "low": 3.254, "close": 3.265, "prev_day_close": 3.5, "volume": 1661348, "iv30": 65.756, "iv30_change": 2.939, "iv30_change_percent": 4.6787, "seqno": 17320160123, "last_trade_time": "2026-11-10T12:41:09", "tick": "up"}, "symbol": "VZLA"}