{"timestamp": "2026-09-21 04:28:32", "data": {"options": [{"option": "VERA261016C00017500", "bid": 14.3, "bid_size": 6.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0041, "rho": 0.0131, "theo": 16.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "VERA261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0042, "rho": -0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VERA261016C00020000", "bid": 12.0, "bid_size": 8.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.8692, "open_interest": 1.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0046, "vega": 0.004, "theta": -0.0066, "rho": 0.0148, "theo": 14.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.21, "last_trade_time": "2026-07-29T10:07:37", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VERA261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 1.2656, "open_interest": 2.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0047, "vega": 0.004, "theta": -0.0067, "rho": -0.0004, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:36:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VERA261016C00022500", "bid": 10.6, "bid_size": 12.0, "ask": 13.2, "ask_size": 13.0, "iv": 1.0926, "open_interest": 7.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0089, "vega": 0.0069, "theta": -0.0104, "rho": 0.0163, "theo": 11.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-17T11:53:48", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VERA261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 1.1373, "open_interest": 10.0, "volume": 0.0, "delta": -0.033, "gamma": 0.009, "vega": 0.0069, "theta": -0.0105, "rho": -0.0009, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T10:57:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERA261016C00025000", "bid": 8.4, "bid_size": 44.0, "ask": 11.2, "ask_size": 54.0, "iv": 1.1034, "open_interest": 207.0, "volume": 200.0, "delta": 0.9388, "gamma": 0.0166, "vega": 0.0116, "theta": -0.0159, "rho": 0.0173, "theo": 9.3025, "change": -0.35, "open": 8.7, "high": 9.1, "low": 8.7, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T15:30:33", "percent_change": -3.7037, "prev_day_close": 8.9500002861023}, {"option": "VERA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.7474, "open_interest": 122.0, "volume": 50.0, "delta": -0.0628, "gamma": 0.0167, "vega": 0.0116, "theta": -0.016, "rho": -0.0016, "theo": 0.2145, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T11:49:56", "percent_change": -11.1111, "prev_day_close": 0.174999997019768}, {"option": "VERA261016C00030000", "bid": 3.7, "bid_size": 16.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.8059, "open_interest": 31.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0472, "vega": 0.0273, "theta": -0.0317, "rho": 0.0168, "theo": 4.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-17T14:11:37", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VERA261016P00030000", "bid": 0.45, "bid_size": 79.0, "ask": 1.05, "ask_size": 88.0, "iv": 0.6305, "open_interest": 180.0, "volume": 32.0, "delta": -0.2132, "gamma": 0.0475, "vega": 0.0274, "theta": -0.0319, "rho": -0.0053, "theo": 0.805, "change": -0.025, "open": 0.9, "high": 0.9, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T14:13:44", "percent_change": -3.44828, "prev_day_close": 0.749999970197678}, {"option": "VERA261016C00035000", "bid": 1.55, "bid_size": 17.0, "ask": 2.5, "ask_size": 46.0, "iv": 0.6412, "open_interest": 967.0, "volume": 9.0, "delta": 0.4729, "gamma": 0.0708, "vega": 0.0375, "theta": -0.0401, "rho": 0.0109, "theo": 1.8521, "change": -0.5, "open": 1.8, "high": 1.8, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:06:37", "percent_change": -23.2558, "prev_day_close": 1.77499997615814}, {"option": "VERA261016P00035000", "bid": 2.45, "bid_size": 21.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.629, "open_interest": 124.0, "volume": 17.0, "delta": -0.5329, "gamma": 0.0718, "vega": 0.0374, "theta": -0.0406, "rho": -0.012, "theo": 2.748, "change": 0.445, "open": 2.92, "high": 2.92, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-18T15:23:55", "percent_change": 18.3505, "prev_day_close": 2.97500002384186}, {"option": "VERA261016C00040000", "bid": 0.4, "bid_size": 48.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.5794, "open_interest": 776.0, "volume": 202.0, "delta": 0.2027, "gamma": 0.0482, "vega": 0.0266, "theta": -0.0292, "rho": 0.0048, "theo": 0.6034, "change": -0.2, "open": 0.53, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:47:26", "percent_change": -25.0, "prev_day_close": 0.500000014901161}, {"option": "VERA261016P00040000", "bid": 4.7, "bid_size": 12.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.404, "open_interest": 10.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0496, "vega": 0.0257, "theta": -0.0301, "rho": -0.0149, "theo": 6.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T10:04:05", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VERA261016C00045000", "bid": 0.05, "bid_size": 32.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.6938, "open_interest": 167.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0243, "vega": 0.0147, "theta": -0.0174, "rho": 0.002, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T14:09:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERA261016P00045000", "bid": 9.8, "bid_size": 12.0, "ask": 12.3, "ask_size": 15.0, "iv": 0.5188, "open_interest": 1.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0259, "vega": 0.0124, "theta": -0.0186, "rho": -0.0111, "theo": 11.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-07-20T15:11:28", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VERA261016C00050000", "bid": 0.05, "bid_size": 3.0, "ask": 0.4, "ask_size": 62.0, "iv": 0.8614, "open_interest": 146.0, "volume": 2.0, "delta": 0.0399, "gamma": 0.0123, "vega": 0.0081, "theta": -0.0103, "rho": 0.0009, "theo": 0.1004, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:36:55", "percent_change": -71.4286, "prev_day_close": 0.125000001862645}, {"option": "VERA261016P00050000", "bid": 14.0, "bid_size": 11.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0122, "vega": 0.0049, "theta": -0.0104, "rho": -0.0057, "theo": 16.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-07-20T15:52:10", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "VERA261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 1.1342, "open_interest": 538.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0066, "vega": 0.0047, "theta": -0.0064, "rho": 0.0005, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T09:36:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERA261016P00055000", "bid": 19.0, "bid_size": 8.0, "ask": 23.3, "ask_size": 15.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0049, "vega": 0.0018, "theta": -0.0044, "rho": -0.0016, "theo": 21.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-20T15:12:29", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "VERA261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.4104, "open_interest": 949.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0038, "vega": 0.0029, "theta": -0.0041, "rho": 0.0003, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T13:54:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERA261016P00060000", "bid": 24.0, "bid_size": 8.0, "ask": 28.3, "ask_size": 8.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0013, "rho": -0.0004, "theo": 26.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "VERA261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.5488, "open_interest": 933.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0023, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERA261016P00065000", "bid": 29.0, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 1.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 31.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-07-20T15:51:11", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "VERA261120C00017500", "bid": 14.3, "bid_size": 8.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0055, "vega": 0.0112, "theta": -0.0089, "rho": 0.0279, "theo": 16.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VERA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 19.0, "iv": 1.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0055, "vega": 0.0112, "theta": -0.0089, "rho": -0.0024, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VERA261120C00020000", "bid": 12.6, "bid_size": 8.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0085, "vega": 0.0158, "theta": -0.0114, "rho": 0.0309, "theo": 14.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "VERA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 1.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0086, "vega": 0.0159, "theta": -0.0115, "rho": -0.0036, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VERA261120C00022500", "bid": 9.7, "bid_size": 8.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0129, "vega": 0.0219, "theta": -0.0145, "rho": 0.0332, "theo": 12.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VERA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.013, "vega": 0.0219, "theta": -0.0146, "rho": -0.0054, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 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": "VERA261120C00025000", "bid": 8.0, "bid_size": 19.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0189, "vega": 0.0294, "theta": -0.0179, "rho": 0.0346, "theo": 10.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VERA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.019, "vega": 0.0295, "theta": -0.0181, "rho": -0.0081, "theo": 0.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VERA261120C00030000", "bid": 4.1, "bid_size": 30.0, "ask": 7.6, "ask_size": 46.0, "iv": 0.6081, "open_interest": 0.0, "volume": 100.0, "delta": 0.7377, "gamma": 0.0344, "vega": 0.0466, "theta": -0.0249, "rho": 0.0332, "theo": 6.1537, "change": -0.8, "open": 5.88, "high": 6.0, "low": 5.88, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T11:52:37", "percent_change": -11.7647, "prev_day_close": 6.29999995231628}, {"option": "VERA261120P00030000", "bid": 1.05, "bid_size": 35.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0349, "vega": 0.0467, "theta": -0.0252, "rho": -0.0164, "theo": 1.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "VERA261120C00035000", "bid": 3.0, "bid_size": 56.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.7193, "open_interest": 1.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0446, "vega": 0.0565, "theta": -0.0284, "rho": 0.0257, "theo": 3.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-17T13:55:12", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VERA261120P00035000", "bid": 3.3, "bid_size": 29.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.7038, "open_interest": 1.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0456, "vega": 0.0563, "theta": -0.029, "rho": -0.0275, "theo": 3.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-09-17T11:44:37", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VERA261120C00040000", "bid": 0.65, "bid_size": 7.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.6238, "open_interest": 121.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0401, "vega": 0.0517, "theta": -0.0264, "rho": 0.0169, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-17T14:40:16", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "VERA261120P00040000", "bid": 5.8, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0416, "vega": 0.0504, "theta": -0.0274, "rho": -0.0348, "theo": 7.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VERA261120C00045000", "bid": 0.3, "bid_size": 9.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0301, "vega": 0.0411, "theta": -0.022, "rho": 0.0108, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:55:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VERA261120P00045000", "bid": 9.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0319, "vega": 0.0383, "theta": -0.0233, "rho": -0.0358, "theo": 11.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VERA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0217, "vega": 0.0316, "theta": -0.018, "rho": 0.0072, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VERA261120P00050000", "bid": 14.1, "bid_size": 9.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0236, "vega": 0.0269, "theta": -0.0196, "rho": -0.032, "theo": 16.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VERA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0158, "vega": 0.0244, "theta": -0.0147, "rho": 0.005, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VERA261120P00055000", "bid": 19.1, "bid_size": 11.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.7233, "open_interest": 1.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0177, "vega": 0.0179, "theta": -0.0166, "rho": -0.0251, "theo": 21.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.99, "last_trade_time": "2026-09-17T11:44:37", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "VERA261218C00017500", "bid": 14.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0062, "vega": 0.0172, "theta": -0.0089, "rho": 0.0384, "theo": 17.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "VERA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.1339, "open_interest": 7.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0063, "vega": 0.0173, "theta": -0.009, "rho": -0.0048, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VERA261218C00020000", "bid": 12.0, "bid_size": 12.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0092, "vega": 0.0235, "theta": -0.0112, "rho": 0.0422, "theo": 14.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-31T09:39:53", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VERA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.9601, "open_interest": 4.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0093, "vega": 0.0236, "theta": -0.0113, "rho": -0.007, "theo": 0.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "VERA261218C00022500", "bid": 10.0, "bid_size": 10.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.6157, "open_interest": 3.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0132, "vega": 0.0311, "theta": -0.0138, "rho": 0.0449, "theo": 12.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-09-15T13:16:42", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VERA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.8283, "open_interest": 4.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0133, "vega": 0.0312, "theta": -0.014, "rho": -0.0101, "theo": 0.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VERA261218C00025000", "bid": 8.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.65, "open_interest": 10.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.018, "vega": 0.0398, "theta": -0.0166, "rho": 0.0464, "theo": 10.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "VERA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.7665, "open_interest": 45.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0182, "vega": 0.04, "theta": -0.0168, "rho": -0.0142, "theo": 1.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-09-16T12:28:39", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VERA261218C00030000", "bid": 4.5, "bid_size": 12.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.5764, "open_interest": 561.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0289, "vega": 0.0574, "theta": -0.0217, "rho": 0.0445, "theo": 6.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-17T10:29:07", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VERA261218P00030000", "bid": 1.8, "bid_size": 6.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.7435, "open_interest": 3.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0294, "vega": 0.0577, "theta": -0.0221, "rho": -0.0257, "theo": 2.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-03T15:42:30", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VERA261218C00035000", "bid": 3.9, "bid_size": 18.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.6453, "open_interest": 302.0, "volume": 2.0, "delta": 0.555, "gamma": 0.0357, "vega": 0.0676, "theta": -0.0243, "rho": 0.0366, "theo": 4.2579, "change": -0.6, "open": 4.1, "high": 4.1, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T14:56:13", "percent_change": -13.0435, "prev_day_close": 4.20000004768372}, {"option": "VERA261218P00035000", "bid": 3.9, "bid_size": 8.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.7011, "open_interest": 28.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0368, "vega": 0.0674, "theta": -0.025, "rho": -0.0394, "theo": 4.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T15:59:02", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VERA261218C00040000", "bid": 0.9, "bid_size": 35.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.6053, "open_interest": 419.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0346, "vega": 0.0656, "theta": -0.0236, "rho": 0.0271, "theo": 2.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T13:00:10", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "VERA261218P00040000", "bid": 6.0, "bid_size": 13.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.6158, "open_interest": 3.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0362, "vega": 0.064, "theta": -0.0247, "rho": -0.0491, "theo": 8.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-07-16T09:51:41", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VERA261218C00045000", "bid": 0.9, "bid_size": 46.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.64, "open_interest": 206.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.029, "vega": 0.0568, "theta": -0.0211, "rho": 0.0193, "theo": 1.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-09-17T14:20:46", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VERA261218P00045000", "bid": 10.0, "bid_size": 8.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.6621, "open_interest": 1.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.031, "vega": 0.0535, "theta": -0.0225, "rho": -0.0527, "theo": 12.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-07-08T15:31:07", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VERA261218C00050000", "bid": 0.5, "bid_size": 4.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.7438, "open_interest": 83.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.023, "vega": 0.0472, "theta": -0.0182, "rho": 0.0139, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T12:59:28", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "VERA261218P00050000", "bid": 14.5, "bid_size": 9.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0253, "vega": 0.0414, "theta": -0.0199, "rho": -0.0506, "theo": 16.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "VERA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.7033, "open_interest": 1.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0181, "vega": 0.0387, "theta": -0.0155, "rho": 0.0102, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VERA261218P00055000", "bid": 19.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0206, "vega": 0.0307, "theta": -0.0177, "rho": -0.045, "theo": 21.3544, "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": 21.3999996185303}, {"option": "VERA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.7603, "open_interest": 9.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0143, "vega": 0.032, "theta": -0.0133, "rho": 0.0078, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VERA261218P00060000", "bid": 24.0, "bid_size": 8.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0168, "vega": 0.0215, "theta": -0.0158, "rho": -0.0354, "theo": 26.2003, "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": 25.8000001907349}, {"option": "VERA261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.8194, "open_interest": 11.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0115, "vega": 0.0266, "theta": -0.0115, "rho": 0.0061, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VERA261218P00065000", "bid": 29.0, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0132, "vega": 0.0138, "theta": -0.0142, "rho": -0.0247, "theo": 31.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-07-20T14:40:48", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "VERA270115C00012500", "bid": 19.5, "bid_size": 6.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0026, "vega": 0.0102, "theta": -0.0044, "rho": 0.0377, "theo": 22.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.76, "last_trade_time": "2026-05-21T10:00:49", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "VERA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.0847, "open_interest": 12.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0026, "vega": 0.0102, "theta": -0.0044, "rho": -0.0029, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VERA270115C00015000", "bid": 17.5, "bid_size": 14.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0042, "vega": 0.0151, "theta": -0.006, "rho": 0.044, "theo": 19.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-08-14T13:36:05", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VERA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 1.0637, "open_interest": 12.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0042, "vega": 0.0152, "theta": -0.006, "rho": -0.0046, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VERA270115C00017500", "bid": 15.1, "bid_size": 12.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0064, "vega": 0.0215, "theta": -0.0079, "rho": 0.0494, "theo": 17.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-07-20T15:54:41", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "VERA270115P00017500", "bid": 0.2, "bid_size": 31.0, "ask": 0.7, "ask_size": 43.0, "iv": 0.8707, "open_interest": 7.0, "volume": 3.0, "delta": -0.0548, "gamma": 0.0065, "vega": 0.0216, "theta": -0.008, "rho": -0.0071, "theo": 0.4837, "change": -0.425, "open": 0.48, "high": 0.5, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:49:47", "percent_change": -45.9459, "prev_day_close": 0.550000011920929}, {"option": "VERA270115C00020000", "bid": 13.8, "bid_size": 11.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.7556, "open_interest": 25.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0093, "vega": 0.0292, "theta": -0.0101, "rho": 0.0538, "theo": 15.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-17T11:54:46", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "VERA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 1.2866, "open_interest": 7.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0094, "vega": 0.0294, "theta": -0.0102, "rho": -0.0104, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "VERA270115C00022500", "bid": 10.7, "bid_size": 10.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.6614, "open_interest": 7.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0129, "vega": 0.0382, "theta": -0.0125, "rho": 0.0569, "theo": 13.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-27T12:39:55", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VERA270115P00022500", "bid": 0.05, "bid_size": 9.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.7461, "open_interest": 3.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0131, "vega": 0.0384, "theta": -0.0127, "rho": -0.0149, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VERA270115C00025000", "bid": 9.9, "bid_size": 33.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.7393, "open_interest": 517.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.017, "vega": 0.0479, "theta": -0.015, "rho": 0.0583, "theo": 11.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-17T09:54:32", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VERA270115P00025000", "bid": 0.95, "bid_size": 23.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.7432, "open_interest": 23.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0173, "vega": 0.0482, "theta": -0.0152, "rho": -0.0206, "theo": 1.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VERA270115C00030000", "bid": 5.8, "bid_size": 21.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.6314, "open_interest": 91.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0253, "vega": 0.0663, "theta": -0.0193, "rho": 0.056, "theo": 7.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T11:28:12", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VERA270115P00030000", "bid": 2.1, "bid_size": 11.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.6838, "open_interest": 31.0, "volume": 1.0, "delta": -0.2897, "gamma": 0.0259, "vega": 0.0666, "theta": -0.0198, "rho": -0.035, "theo": 3.0074, "change": -0.28, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-18T10:10:03", "percent_change": -8.61539, "prev_day_close": 3.04999995231628}, {"option": "VERA270115C00035000", "bid": 4.3, "bid_size": 42.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.7151, "open_interest": 394.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0305, "vega": 0.077, "theta": -0.0216, "rho": 0.048, "theo": 5.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T15:06:41", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VERA270115P00035000", "bid": 5.2, "bid_size": 1.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.8303, "open_interest": 10110.0, "volume": 2.0, "delta": -0.4415, "gamma": 0.0316, "vega": 0.0767, "theta": -0.0224, "rho": -0.0508, "theo": 5.3524, "change": 0.35, "open": 5.5, "high": 5.7, "low": 5.5, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T14:38:06", "percent_change": 6.54206, "prev_day_close": 6.5}, {"option": "VERA270115C00040000", "bid": 2.4, "bid_size": 42.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.7002, "open_interest": 171.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0308, "vega": 0.0771, "theta": -0.0215, "rho": 0.0379, "theo": 3.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T09:56:51", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "VERA270115P00040000", "bid": 7.6, "bid_size": 36.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.7183, "open_interest": 127.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0325, "vega": 0.0753, "theta": -0.0226, "rho": -0.063, "theo": 8.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-07-31T12:48:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VERA270115C00045000", "bid": 1.3, "bid_size": 50.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.694, "open_interest": 311.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0276, "vega": 0.0701, "theta": -0.0197, "rho": 0.0287, "theo": 2.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-15T12:00:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VERA270115P00045000", "bid": 11.1, "bid_size": 7.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.7404, "open_interest": 7.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0299, "vega": 0.0658, "theta": -0.0213, "rho": -0.0684, "theo": 12.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-07-31T12:48:59", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "VERA270115C00050000", "bid": 0.7, "bid_size": 68.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.6325, "open_interest": 54.0, "volume": 4.0, "delta": 0.2387, "gamma": 0.0233, "vega": 0.0604, "theta": -0.0173, "rho": 0.0215, "theo": 1.528, "change": -0.75, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:32:01", "percent_change": -38.4615, "prev_day_close": 1.375}, {"option": "VERA270115P00050000", "bid": 15.1, "bid_size": 12.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.6997, "open_interest": 4.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0259, "vega": 0.0532, "theta": -0.0192, "rho": -0.0668, "theo": 16.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-07-20T15:56:00", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "VERA270115C00055000", "bid": 0.3, "bid_size": 26.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.6643, "open_interest": 28.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0191, "vega": 0.0509, "theta": -0.0149, "rho": 0.0163, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VERA270115P00055000", "bid": 19.6, "bid_size": 18.0, "ask": 23.3, "ask_size": 24.0, "iv": 0.7057, "open_interest": 3.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0221, "vega": 0.0401, "theta": -0.0172, "rho": -0.0578, "theo": 21.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-02-17T10:22:34", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VERA270115C00060000", "bid": 0.15, "bid_size": 27.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.7279, "open_interest": 12.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0156, "vega": 0.0426, "theta": -0.0127, "rho": 0.0125, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "VERA270115P00060000", "bid": 24.5, "bid_size": 12.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.7784, "open_interest": 1.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.019, "vega": 0.0284, "theta": -0.0155, "rho": -0.0454, "theo": 26.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.88, "last_trade_time": "2026-02-17T10:26:00", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "VERA270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.7322, "open_interest": 60.0, "volume": 1.0, "delta": 0.1063, "gamma": 0.0127, "vega": 0.0356, "theta": -0.0109, "rho": 0.0097, "theo": 0.6012, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:21", "percent_change": -27.2727, "prev_day_close": 0.574999995529652}, {"option": "VERA270115P00065000", "bid": 29.5, "bid_size": 12.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.015, "vega": 0.0164, "theta": -0.0142, "rho": -0.0303, "theo": 31.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "VERA270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.7775, "open_interest": 27.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0104, "vega": 0.03, "theta": -0.0094, "rho": 0.0077, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "VERA270115P00070000", "bid": 33.8, "bid_size": 6.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0103, "vega": 0.0087, "theta": -0.0107, "rho": -0.0172, "theo": 36.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-02-11T11:55:38", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "VERA270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.8925, "open_interest": 30.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0086, "vega": 0.0254, "theta": -0.0081, "rho": 0.0062, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VERA270115P00075000", "bid": 39.0, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0054, "vega": 0.003, "theta": -0.0031, "rho": -0.005, "theo": 41.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-02-06T15:22:47", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "VERA270319C00017500", "bid": 15.3, "bid_size": 9.0, "ask": 19.7, "ask_size": 7.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0068, "vega": 0.0338, "theta": -0.0071, "rho": 0.0683, "theo": 18.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "VERA270319P00017500", "bid": 0.15, "bid_size": 18.0, "ask": 1.9, "ask_size": 54.0, "iv": 0.897, "open_interest": 13.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0069, "vega": 0.034, "theta": -0.008, "rho": -0.0155, "theo": 0.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "VERA270319C00020000", "bid": 13.3, "bid_size": 8.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.6812, "open_interest": 34.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0092, "vega": 0.0438, "theta": -0.0092, "rho": 0.0732, "theo": 16.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-17T15:47:03", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VERA270319P00020000", "bid": 0.7, "bid_size": 26.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.8609, "open_interest": 6.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0094, "vega": 0.0441, "theta": -0.0099, "rho": -0.0219, "theo": 1.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VERA270319C00022500", "bid": 11.8, "bid_size": 9.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.7165, "open_interest": 1.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0119, "vega": 0.0543, "theta": -0.0112, "rho": 0.0764, "theo": 14.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-07-20T15:52:44", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "VERA270319P00022500", "bid": 0.5, "bid_size": 9.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.7673, "open_interest": 5.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0121, "vega": 0.0547, "theta": -0.0119, "rho": -0.0295, "theo": 1.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "VERA270319C00025000", "bid": 10.3, "bid_size": 9.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0146, "vega": 0.0647, "theta": -0.0131, "rho": 0.0778, "theo": 12.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VERA270319P00025000", "bid": 1.2, "bid_size": 9.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.7508, "open_interest": 1.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0149, "vega": 0.065, "theta": -0.0138, "rho": -0.0384, "theo": 2.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "VERA270319C00030000", "bid": 8.1, "bid_size": 26.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.7643, "open_interest": 26.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0195, "vega": 0.0825, "theta": -0.0162, "rho": 0.0757, "theo": 9.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-15T11:48:06", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VERA270319P00030000", "bid": 3.6, "bid_size": 52.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.7337, "open_interest": 4.0, "volume": 0.0, "delta": -0.294, "gamma": 0.02, "vega": 0.0829, "theta": -0.0169, "rho": -0.0584, "theo": 4.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-08-13T15:58:57", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "VERA270319C00035000", "bid": 5.6, "bid_size": 46.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.6787, "open_interest": 380.0, "volume": 6.0, "delta": 0.609, "gamma": 0.0227, "vega": 0.0935, "theta": -0.018, "rho": 0.0688, "theo": 6.8419, "change": -0.35, "open": 6.51, "high": 6.72, "low": 6.09, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T14:32:44", "percent_change": -5.10949, "prev_day_close": 6.29999995231628}, {"option": "VERA270319P00035000", "bid": 5.8, "bid_size": 28.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.7712, "open_interest": 1.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0237, "vega": 0.0934, "theta": -0.0188, "rho": -0.0793, "theo": 6.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VERA270319C00040000", "bid": 4.2, "bid_size": 29.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.6923, "open_interest": 395.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0239, "vega": 0.0967, "theta": -0.0184, "rho": 0.0594, "theo": 5.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T12:27:28", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VERA270319P00040000", "bid": 9.2, "bid_size": 18.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.7398, "open_interest": 13.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0253, "vega": 0.0954, "theta": -0.0192, "rho": -0.0956, "theo": 9.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-26T12:24:07", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VERA270319C00045000", "bid": 2.25, "bid_size": 9.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.7364, "open_interest": 1.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0233, "vega": 0.0936, "theta": -0.0177, "rho": 0.0497, "theo": 3.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-27T09:45:33", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "VERA270319P00045000", "bid": 11.5, "bid_size": 5.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0252, "vega": 0.0901, "theta": -0.0187, "rho": -0.1077, "theo": 13.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "VERA270319C00050000", "bid": 1.8, "bid_size": 25.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.726, "open_interest": 156.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.0216, "vega": 0.0865, "theta": -0.0163, "rho": 0.0406, "theo": 2.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T10:21:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VERA270319P00050000", "bid": 16.0, "bid_size": 17.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.024, "vega": 0.0801, "theta": -0.0175, "rho": -0.1116, "theo": 17.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VERA270319C00055000", "bid": 1.25, "bid_size": 28.0, "ask": 2.4, "ask_size": 29.0, "iv": 0.6688, "open_interest": 1.0, "volume": 2.0, "delta": 0.2566, "gamma": 0.0193, "vega": 0.0776, "theta": -0.0146, "rho": 0.033, "theo": 2.0113, "change": -0.68, "open": 1.79, "high": 1.79, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-18T14:34:56", "percent_change": -30.2222, "prev_day_close": 1.82500004768372}, {"option": "VERA270319P00055000", "bid": 20.8, "bid_size": 22.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.679, "open_interest": 1.0, "volume": 2.0, "delta": -0.791, "gamma": 0.0222, "vega": 0.0674, "theta": -0.016, "rho": -0.1066, "theo": 21.994, "change": 0.71, "open": 22.04, "high": 22.21, "low": 22.04, "tick": "up", "last_trade_price": 22.21, "last_trade_time": "2026-09-18T14:34:56", "percent_change": 3.30233, "prev_day_close": 22.3500003814697}, {"option": "VERA270319C00060000", "bid": 1.0, "bid_size": 49.0, "ask": 1.7, "ask_size": 46.0, "iv": 0.6716, "open_interest": 163.0, "volume": 65.0, "delta": 0.2048, "gamma": 0.0169, "vega": 0.0684, "theta": -0.0129, "rho": 0.0267, "theo": 1.5185, "change": -0.035, "open": 1.35, "high": 1.6, "low": 1.35, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-18T13:03:07", "percent_change": -2.37288, "prev_day_close": 1.45000004768372}, {"option": "VERA270319P00060000", "bid": 24.7, "bid_size": 15.0, "ask": 27.7, "ask_size": 18.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0203, "vega": 0.0532, "theta": -0.0144, "rho": -0.0957, "theo": 26.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "VERA280121C00012500", "bid": 21.0, "bid_size": 12.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.7502, "open_interest": 9.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0034, "vega": 0.0466, "theta": -0.0015, "rho": 0.1112, "theo": 24.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-24T10:19:23", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "VERA280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.8264, "open_interest": 8.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0035, "vega": 0.0474, "theta": -0.0041, "rho": -0.0408, "theo": 1.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-04T15:16:27", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VERA280121C00015000", "bid": 19.5, "bid_size": 12.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0045, "vega": 0.0598, "theta": -0.0028, "rho": 0.1239, "theo": 22.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VERA280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.9208, "open_interest": 2.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0046, "vega": 0.0609, "theta": -0.0052, "rho": -0.0566, "theo": 2.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-17T09:30:11", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VERA280121C00017500", "bid": 18.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0056, "vega": 0.0728, "theta": -0.004, "rho": 0.134, "theo": 20.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VERA280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0058, "vega": 0.0741, "theta": -0.0062, "rho": -0.0738, "theo": 2.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VERA280121C00020000", "bid": 16.5, "bid_size": 11.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.7639, "open_interest": 2.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0066, "vega": 0.0854, "theta": -0.0051, "rho": 0.1416, "theo": 19.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-08-14T15:51:19", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VERA280121P00020000", "bid": 1.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.007, "vega": 0.0869, "theta": -0.0071, "rho": -0.0924, "theo": 3.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-07-28T14:03:42", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VERA280121C00022500", "bid": 15.0, "bid_size": 12.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.7723, "open_interest": 11.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0077, "vega": 0.0971, "theta": -0.0061, "rho": 0.1472, "theo": 17.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-09T13:08:14", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VERA280121P00022500", "bid": 2.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.7941, "open_interest": 3.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0081, "vega": 0.0988, "theta": -0.008, "rho": -0.1119, "theo": 4.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-10T11:45:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VERA280121C00025000", "bid": 15.8, "bid_size": 25.0, "ask": 17.6, "ask_size": 36.0, "iv": 0.8098, "open_interest": 2081.0, "volume": 1.0, "delta": 0.8207, "gamma": 0.0086, "vega": 0.1078, "theta": -0.007, "rho": 0.1511, "theo": 16.5813, "change": -0.5, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-18T09:33:27", "percent_change": -2.89017, "prev_day_close": 16.7000002861023}, {"option": "VERA280121P00025000", "bid": 4.8, "bid_size": 14.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.8172, "open_interest": 10.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0092, "vega": 0.1096, "theta": -0.0088, "rho": -0.1316, "theo": 5.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-08-03T10:11:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VERA280121C00030000", "bid": 12.6, "bid_size": 29.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.7536, "open_interest": 18.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0104, "vega": 0.1261, "theta": -0.0085, "rho": 0.1545, "theo": 14.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-09-17T09:30:11", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "VERA280121P00030000", "bid": 5.8, "bid_size": 21.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.7749, "open_interest": 144.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0112, "vega": 0.1279, "theta": -0.01, "rho": -0.1712, "theo": 8.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T12:14:45", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VERA280121C00035000", "bid": 10.2, "bid_size": 12.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.7497, "open_interest": 44.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0117, "vega": 0.14, "theta": -0.0096, "rho": 0.1534, "theo": 12.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-17T10:51:43", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "VERA280121P00035000", "bid": 8.5, "bid_size": 12.0, "ask": 13.4, "ask_size": 45.0, "iv": 0.7588, "open_interest": 53.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0129, "vega": 0.1411, "theta": -0.0108, "rho": -0.2085, "theo": 11.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-09-15T15:15:55", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VERA280121C00040000", "bid": 8.9, "bid_size": 19.0, "ask": 12.4, "ask_size": 36.0, "iv": 0.754, "open_interest": 49.0, "volume": 1.0, "delta": 0.6429, "gamma": 0.0127, "vega": 0.1496, "theta": -0.0104, "rho": 0.1492, "theo": 10.6407, "change": -0.55, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-18T12:34:42", "percent_change": -4.97738, "prev_day_close": 10.75}, {"option": "VERA280121P00040000", "bid": 11.7, "bid_size": 12.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.7477, "open_interest": 4.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0143, "vega": 0.1496, "theta": -0.0114, "rho": -0.2437, "theo": 14.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-07-13T09:30:35", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VERA280121C00045000", "bid": 6.6, "bid_size": 25.0, "ask": 11.0, "ask_size": 45.0, "iv": 0.7173, "open_interest": 87.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0134, "vega": 0.1556, "theta": -0.0108, "rho": 0.1429, "theo": 9.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T09:54:08", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VERA280121P00045000", "bid": 15.1, "bid_size": 14.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.7399, "open_interest": 15.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0154, "vega": 0.1536, "theta": -0.0116, "rho": -0.2708, "theo": 17.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-26T11:20:28", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VERA280121C00050000", "bid": 5.0, "bid_size": 12.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.7046, "open_interest": 30.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0138, "vega": 0.1584, "theta": -0.0111, "rho": 0.1355, "theo": 7.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T09:32:51", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VERA280121P00050000", "bid": 19.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.734, "open_interest": 7.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0162, "vega": 0.1532, "theta": -0.0117, "rho": -0.2926, "theo": 21.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-16T09:35:49", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "VERA280121C00055000", "bid": 4.2, "bid_size": 8.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.7066, "open_interest": 77.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.014, "vega": 0.1586, "theta": -0.011, "rho": 0.1274, "theo": 6.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.83, "last_trade_time": "2026-08-14T11:34:24", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VERA280121P00055000", "bid": 22.9, "bid_size": 8.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.7322, "open_interest": 1.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0169, "vega": 0.1492, "theta": -0.0115, "rho": -0.3071, "theo": 25.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.56, "last_trade_time": "2026-06-08T14:59:58", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VERA280121C00060000", "bid": 3.3, "bid_size": 17.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.6965, "open_interest": 21.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0139, "vega": 0.1566, "theta": -0.0109, "rho": 0.1189, "theo": 6.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-16T10:10:47", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VERA280121P00060000", "bid": 27.0, "bid_size": 11.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.7259, "open_interest": 1.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0174, "vega": 0.1428, "theta": -0.0112, "rho": -0.3113, "theo": 29.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.66, "last_trade_time": "2026-06-08T14:59:58", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "VERA280121C00065000", "bid": 2.8, "bid_size": 45.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.7081, "open_interest": 70.0, "volume": 6.0, "delta": 0.4003, "gamma": 0.0137, "vega": 0.1532, "theta": -0.0106, "rho": 0.1106, "theo": 5.244, "change": -0.24, "open": 5.01, "high": 5.01, "low": 5.01, "tick": "no_change", "last_trade_price": 5.01, "last_trade_time": "2026-09-18T12:50:03", "percent_change": -4.57143, "prev_day_close": 5.25}, {"option": "VERA280121P00065000", "bid": 31.1, "bid_size": 12.0, "ask": 35.7, "ask_size": 16.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0178, "vega": 0.1333, "theta": -0.0108, "rho": -0.307, "theo": 33.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "VERA280121C00070000", "bid": 2.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.6866, "open_interest": 17.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0134, "vega": 0.1485, "theta": -0.0102, "rho": 0.1022, "theo": 4.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T12:23:42", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VERA280121P00070000", "bid": 35.5, "bid_size": 22.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.7105, "open_interest": 1.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.018, "vega": 0.1212, "theta": -0.0103, "rho": -0.3018, "theo": 37.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-02-11T11:56:05", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "VERA280121C00075000", "bid": 1.8, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.6968, "open_interest": 8.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.013, "vega": 0.1431, "theta": -0.0098, "rho": 0.0944, "theo": 4.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-08-14T11:22:30", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VERA280121P00075000", "bid": 40.7, "bid_size": 8.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0183, "vega": 0.1059, "theta": -0.0097, "rho": -0.2691, "theo": 42.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.62, "last_trade_time": "2026-02-06T15:26:42", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "VERA290119C00017500", "bid": 20.0, "bid_size": 11.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0044, "vega": 0.0946, "theta": -0.0016, "rho": 0.1876, "theo": 22.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VERA290119P00017500", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0048, "vega": 0.0978, "theta": -0.0043, "rho": -0.1445, "theo": 4.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VERA290119C00020000", "bid": 18.9, "bid_size": 8.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0051, "vega": 0.108, "theta": -0.0023, "rho": 0.1998, "theo": 21.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "VERA290119P00020000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0056, "vega": 0.1117, "theta": -0.0048, "rho": -0.1735, "theo": 5.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VERA290119C00022500", "bid": 17.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0057, "vega": 0.1206, "theta": -0.0029, "rho": 0.2095, "theo": 20.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VERA290119P00022500", "bid": 3.6, "bid_size": 8.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0064, "vega": 0.1247, "theta": -0.0053, "rho": -0.2028, "theo": 6.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VERA290119C00025000", "bid": 16.5, "bid_size": 11.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0064, "vega": 0.1322, "theta": -0.0035, "rho": 0.2173, "theo": 19.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VERA290119P00025000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0072, "vega": 0.1366, "theta": -0.0057, "rho": -0.2321, "theo": 7.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VERA290119C00030000", "bid": 14.8, "bid_size": 17.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.7206, "open_interest": 0.0, "volume": 2.0, "delta": 0.7953, "gamma": 0.0076, "vega": 0.1527, "theta": -0.0045, "rho": 0.2277, "theo": 17.226, "change": -0.26, "open": 17.5, "high": 17.5, "low": 17.49, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-09-18T09:33:33", "percent_change": -1.46479, "prev_day_close": 17.0}, {"option": "VERA290119P00030000", "bid": 7.7, "bid_size": 6.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.7468, "open_interest": 1.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0087, "vega": 0.1572, "theta": -0.0064, "rho": -0.29, "theo": 10.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-15T09:34:57", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VERA290119C00035000", "bid": 13.0, "bid_size": 8.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.7141, "open_interest": 20.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0085, "vega": 0.1694, "theta": -0.0053, "rho": 0.2326, "theo": 15.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-14T14:50:13", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "VERA290119P00035000", "bid": 10.6, "bid_size": 8.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0101, "vega": 0.1733, "theta": -0.007, "rho": -0.3427, "theo": 12.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VERA290119C00040000", "bid": 11.1, "bid_size": 8.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.6947, "open_interest": 21.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0093, "vega": 0.1826, "theta": -0.006, "rho": 0.2336, "theo": 13.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-14T14:50:13", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VERA290119P00040000", "bid": 13.6, "bid_size": 8.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0114, "vega": 0.1849, "theta": -0.0074, "rho": -0.3907, "theo": 16.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "VERA290119C00045000", "bid": 10.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.01, "vega": 0.1927, "theta": -0.0065, "rho": 0.2319, "theo": 12.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VERA290119P00045000", "bid": 17.1, "bid_size": 8.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0126, "vega": 0.1924, "theta": -0.0077, "rho": -0.4311, "theo": 19.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "VERA290119C00050000", "bid": 9.1, "bid_size": 15.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.6936, "open_interest": 2.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0105, "vega": 0.2, "theta": -0.0068, "rho": 0.2276, "theo": 11.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-17T15:23:32", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VERA290119P00050000", "bid": 20.7, "bid_size": 8.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0136, "vega": 0.1959, "theta": -0.0078, "rho": -0.463, "theo": 23.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}], "symbol": "VERA", "security_type": "stock", "exchange_id": 2, "current_price": 33.9578, "price_change": -0.27, "price_change_percent": -0.7941, "bid": 33.94, "ask": 34.9, "bid_size": 100, "ask_size": 5000, "open": 34.56, "high": 34.56, "low": 33.08, "close": 34.0, "prev_day_close": 34.0, "volume": 4191151, "iv30": 60.019, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "VERA"}