{"timestamp": "2026-09-20 23:20:41", "data": {"options": [{"option": "VNDA261016C00001000", "bid": 3.3, "bid_size": 30.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0072, "vega": 0.0004, "theta": -0.0026, "rho": 0.0003, "theo": 4.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VNDA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 3.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0023, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 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": "VNDA261016C00002000", "bid": 1.5, "bid_size": 55.0, "ask": 5.5, "ask_size": 38.0, "iv": 4.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0238, "vega": 0.0009, "theta": -0.0038, "rho": 0.0007, "theo": 3.139, "change": 0.0, "open": 0.0, "high": 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": "VNDA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 4.0821, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0225, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNDA261016C00003000", "bid": 0.3, "bid_size": 420.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0648, "vega": 0.0019, "theta": -0.0054, "rho": 0.0012, "theo": 2.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VNDA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 186.0, "iv": 5.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0631, "vega": 0.0019, "theta": -0.0052, "rho": -0.0003, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VNDA261016C00004000", "bid": 0.65, "bid_size": 55.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.1624, "vega": 0.0036, "theta": -0.0075, "rho": 0.0016, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 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": "VNDA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 1.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.1606, "vega": 0.0037, "theta": -0.0074, "rho": -0.0008, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNDA261016C00005000", "bid": 0.1, "bid_size": 476.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.4458, "open_interest": 2.0, "volume": 1010.0, "delta": 0.5796, "gamma": 0.2979, "vega": 0.0055, "theta": -0.0092, "rho": 0.0015, "theo": 0.5629, "change": 0.075, "open": 0.58, "high": 0.58, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:44:23", "percent_change": 15.7895, "prev_day_close": 0.550000011920929}, {"option": "VNDA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 32.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.2965, "vega": 0.0055, "theta": -0.0091, "rho": -0.0019, "theo": 0.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VNDA261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.8241, "open_interest": 29.0, "volume": 3.0, "delta": 0.3034, "gamma": 0.2687, "vega": 0.0049, "theta": -0.0081, "rho": 0.0009, "theo": 0.218, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:01:32", "percent_change": -89.4737, "prev_day_close": 0.199999997392297}, {"option": "VNDA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 153.0, "iv": 3.2452, "open_interest": 6.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.2685, "vega": 0.0049, "theta": -0.008, "rho": -0.0032, "theo": 1.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-15T15:24:05", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VNDA261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 1.8677, "open_interest": 91.0, "volume": 0.0, "delta": 0.156, "gamma": 0.1693, "vega": 0.0034, "theta": -0.0059, "rho": 0.0005, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-04T10:02:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VNDA261016P00007000", "bid": 0.2, "bid_size": 899.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.1701, "vega": 0.0034, "theta": -0.006, "rho": -0.0037, "theo": 1.9976, "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": 2.55000004917383}, {"option": "VNDA261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 186.0, "iv": 3.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.1041, "vega": 0.0022, "theta": -0.0043, "rho": 0.0003, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VNDA261016P00008000", "bid": 2.1, "bid_size": 55.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.1057, "vega": 0.0022, "theta": -0.0043, "rho": -0.0038, "theo": 2.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VNDA261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 2.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0668, "vega": 0.0016, "theta": -0.0031, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNDA261016P00009000", "bid": 3.1, "bid_size": 55.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.069, "vega": 0.0015, "theta": -0.0032, "rho": -0.0035, "theo": 3.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "VNDA261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 186.0, "iv": 3.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0448, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VNDA261016P00010000", "bid": 2.6, "bid_size": 55.0, "ask": 7.4, "ask_size": 32.0, "iv": 1.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0476, "vega": 0.0011, "theta": -0.0025, "rho": -0.0032, "theo": 4.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VNDA261120C00001000", "bid": 3.3, "bid_size": 30.0, "ask": 6.5, "ask_size": 12.0, "iv": 8.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0106, "vega": 0.0014, "theta": -0.0039, "rho": 0.0008, "theo": 4.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "VNDA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 5.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0097, "vega": 0.0014, "theta": -0.0036, "rho": -0.0005, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNDA261120C00002000", "bid": 1.1, "bid_size": 55.0, "ask": 5.5, "ask_size": 21.0, "iv": 2.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0297, "vega": 0.0027, "theta": -0.0049, "rho": 0.0017, "theo": 3.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "VNDA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 2.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0284, "vega": 0.0028, "theta": -0.0046, "rho": -0.0009, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNDA261120C00003000", "bid": 0.3, "bid_size": 374.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0641, "vega": 0.0043, "theta": -0.0055, "rho": 0.0026, "theo": 2.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "VNDA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 931.0, "iv": 5.9433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0624, "vega": 0.0044, "theta": -0.0054, "rho": -0.0015, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VNDA261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 57.0, "iv": 2.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.1227, "vega": 0.0064, "theta": -0.006, "rho": 0.0033, "theo": 1.5128, "change": 0.0, "open": 0.0, "high": 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": "VNDA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 1.0863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.1208, "vega": 0.0064, "theta": -0.0059, "rho": -0.0026, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNDA261120C00005000", "bid": 0.05, "bid_size": 983.0, "ask": 2.4, "ask_size": 59.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.1879, "vega": 0.0081, "theta": -0.0063, "rho": 0.0032, "theo": 0.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "VNDA261120P00005000", "bid": 0.25, "bid_size": 27.0, "ask": 1.4, "ask_size": 42.0, "iv": 1.0532, "open_interest": 0.0, "volume": 34.0, "delta": -0.3984, "gamma": 0.1865, "vega": 0.0081, "theta": -0.0062, "rho": -0.0044, "theo": 0.7532, "change": -1.9, "open": 0.2, "high": 0.7, "low": 0.2, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T14:58:23", "percent_change": -79.1667, "prev_day_close": 0.924999982118606}, {"option": "VNDA261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.1924, "vega": 0.0082, "theta": -0.0062, "rho": 0.0025, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNDA261120P00006000", "bid": 0.65, "bid_size": 118.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.1923, "vega": 0.0082, "theta": -0.0062, "rho": -0.0064, "theo": 1.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VNDA261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 85.0, "iv": 3.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.1587, "vega": 0.0072, "theta": -0.0058, "rho": 0.0019, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 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": "VNDA261120P00007000", "bid": 0.3, "bid_size": 422.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.1598, "vega": 0.0072, "theta": -0.0058, "rho": -0.0078, "theo": 2.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VNDA261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 85.0, "iv": 2.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.127, "vega": 0.0062, "theta": -0.0053, "rho": 0.0014, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VNDA261120P00008000", "bid": 1.1, "bid_size": 55.0, "ask": 5.4, "ask_size": 25.0, "iv": 1.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.129, "vega": 0.0062, "theta": -0.0054, "rho": -0.0086, "theo": 3.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "VNDA261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 85.0, "iv": 3.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.1032, "vega": 0.0054, "theta": -0.0049, "rho": 0.0011, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 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": "VNDA261120P00009000", "bid": 3.1, "bid_size": 55.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.1058, "vega": 0.0054, "theta": -0.005, "rho": -0.0092, "theo": 4.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "VNDA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 65.0, "iv": 3.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0857, "vega": 0.0047, "theta": -0.0045, "rho": 0.0009, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 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": "VNDA261120P00010000", "bid": 3.2, "bid_size": 55.0, "ask": 7.4, "ask_size": 16.0, "iv": 1.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0888, "vega": 0.0047, "theta": -0.0047, "rho": -0.0095, "theo": 5.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "VNDA261218C00001000", "bid": 2.0, "bid_size": 30.0, "ask": 6.5, "ask_size": 12.0, "iv": 2.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0099, "vega": 0.0018, "theta": -0.003, "rho": 0.0012, "theo": 4.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VNDA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 3.9245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0096, "vega": 0.0018, "theta": -0.0029, "rho": -0.0008, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNDA261218C00002000", "bid": 1.8, "bid_size": 55.0, "ask": 5.4, "ask_size": 26.0, "iv": 2.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.028, "vega": 0.0035, "theta": -0.0039, "rho": 0.0027, "theo": 3.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VNDA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 978.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0276, "vega": 0.0035, "theta": -0.0038, "rho": -0.0014, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 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": "VNDA261218C00003000", "bid": 1.05, "bid_size": 88.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 495.0, "volume": 16.0, "delta": 0.8619, "gamma": 0.0587, "vega": 0.0055, "theta": -0.0044, "rho": 0.0042, "theo": 2.4705, "change": -0.025, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T12:40:30", "percent_change": -1.12359, "prev_day_close": 1.72500002384186}, {"option": "VNDA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 116.0, "iv": 3.2202, "open_interest": 202.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0584, "vega": 0.0055, "theta": -0.0044, "rho": -0.0024, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-03-18T14:34:28", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VNDA261218C00004000", "bid": 0.1, "bid_size": 958.0, "ask": 4.9, "ask_size": 55.0, "iv": 2.2133, "open_interest": 1.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.1058, "vega": 0.0078, "theta": -0.0049, "rho": 0.0051, "theo": 1.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-25T09:40:25", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VNDA261218P00004000", "bid": 0.15, "bid_size": 44.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8508, "open_interest": 20.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.106, "vega": 0.0078, "theta": -0.0049, "rho": -0.0038, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T12:17:47", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "VNDA261218C00005000", "bid": 0.9, "bid_size": 35.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.9942, "open_interest": 772.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.1535, "vega": 0.0097, "theta": -0.0052, "rho": 0.0051, "theo": 1.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T11:24:56", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VNDA261218P00005000", "bid": 0.85, "bid_size": 23.0, "ask": 1.1, "ask_size": 44.0, "iv": 1.0499, "open_interest": 213.0, "volume": 60.0, "delta": -0.3821, "gamma": 0.1547, "vega": 0.0097, "theta": -0.0052, "rho": -0.006, "theo": 0.8936, "change": -1.63, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T12:41:43", "percent_change": -63.9216, "prev_day_close": 1.0}, {"option": "VNDA261218C00006000", "bid": 0.35, "bid_size": 118.0, "ask": 1.85, "ask_size": 49.0, "iv": 1.3875, "open_interest": 54.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.164, "vega": 0.0101, "theta": -0.0052, "rho": 0.0042, "theo": 0.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T12:37:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VNDA261218P00006000", "bid": 1.0, "bid_size": 43.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.0031, "open_interest": 310.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.1665, "vega": 0.0101, "theta": -0.0053, "rho": -0.0082, "theo": 1.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-03T13:38:12", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "VNDA261218C00007000", "bid": 0.5, "bid_size": 6.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.156, "open_interest": 1002.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.1468, "vega": 0.0094, "theta": -0.0051, "rho": 0.0033, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-17T11:36:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VNDA261218P00007000", "bid": 1.55, "bid_size": 119.0, "ask": 2.85, "ask_size": 50.0, "iv": 0.8556, "open_interest": 48.0, "volume": 5.0, "delta": -0.6507, "gamma": 0.1503, "vega": 0.0094, "theta": -0.0052, "rho": -0.0101, "theo": 2.3124, "change": 0.155, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-18T10:21:32", "percent_change": 6.52632, "prev_day_close": 2.39999997615814}, {"option": "VNDA261218C00008000", "bid": 0.2, "bid_size": 306.0, "ask": 0.5, "ask_size": 24.0, "iv": 1.0378, "open_interest": 149.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.1254, "vega": 0.0085, "theta": -0.0048, "rho": 0.0026, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-15T12:07:41", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "VNDA261218P00008000", "bid": 1.4, "bid_size": 111.0, "ask": 5.5, "ask_size": 86.0, "iv": 1.3137, "open_interest": 50.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.1297, "vega": 0.0084, "theta": -0.005, "rho": -0.0111, "theo": 3.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-13T14:50:16", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "VNDA261218C00009000", "bid": 0.15, "bid_size": 203.0, "ask": 1.75, "ask_size": 55.0, "iv": 1.8229, "open_interest": 41.0, "volume": 0.0, "delta": 0.225, "gamma": 0.107, "vega": 0.0076, "theta": -0.0045, "rho": 0.0021, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-31T09:30:22", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "VNDA261218P00009000", "bid": 2.05, "bid_size": 55.0, "ask": 6.5, "ask_size": 34.0, "iv": 1.2738, "open_interest": 30.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.1119, "vega": 0.0074, "theta": -0.0047, "rho": -0.0118, "theo": 4.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-06-12T15:36:05", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "VNDA261218C00010000", "bid": 0.15, "bid_size": 26.0, "ask": 0.25, "ask_size": 16.0, "iv": 1.09, "open_interest": 2419.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0922, "vega": 0.0068, "theta": -0.0042, "rho": 0.0018, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VNDA261218P00010000", "bid": 2.6, "bid_size": 47.0, "ask": 7.5, "ask_size": 40.0, "iv": 1.0964, "open_interest": 156.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0977, "vega": 0.0066, "theta": -0.0045, "rho": -0.0123, "theo": 5.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T10:27:48", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VNDA261218C00011000", "bid": 0.05, "bid_size": 200.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.5846, "open_interest": 51.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0803, "vega": 0.0062, "theta": -0.004, "rho": 0.0015, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-14T13:03:22", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "VNDA261218P00011000", "bid": 3.5, "bid_size": 58.0, "ask": 8.4, "ask_size": 23.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0864, "vega": 0.0058, "theta": -0.0043, "rho": -0.0124, "theo": 6.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-12T09:41:53", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VNDA261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.3515, "open_interest": 301.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0707, "vega": 0.0056, "theta": -0.0037, "rho": 0.0013, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-06T10:39:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VNDA261218P00012000", "bid": 6.0, "bid_size": 55.0, "ask": 7.9, "ask_size": 19.0, "iv": 1.0865, "open_interest": 5.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0774, "vega": 0.0052, "theta": -0.0041, "rho": -0.0124, "theo": 7.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-02-23T15:28:53", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VNDA261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 32.0, "iv": 1.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0629, "vega": 0.0052, "theta": -0.0035, "rho": 0.0012, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VNDA261218P00013000", "bid": 7.2, "bid_size": 55.0, "ask": 10.4, "ask_size": 24.0, "iv": 2.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.07, "vega": 0.0046, "theta": -0.0039, "rho": -0.0121, "theo": 7.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "VNDA261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 85.0, "iv": 2.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0564, "vega": 0.0047, "theta": -0.0033, "rho": 0.001, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 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": "VNDA261218P00014000", "bid": 6.5, "bid_size": 32.0, "ask": 11.4, "ask_size": 13.0, "iv": 1.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0642, "vega": 0.0041, "theta": -0.0038, "rho": -0.0121, "theo": 8.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VNDA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.748, "open_interest": 46.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.051, "vega": 0.0044, "theta": -0.0031, "rho": 0.0009, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T10:41:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNDA261218P00015000", "bid": 9.2, "bid_size": 30.0, "ask": 10.7, "ask_size": 11.0, "iv": 1.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0594, "vega": 0.0036, "theta": -0.0036, "rho": -0.0114, "theo": 9.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-02-23T15:13:24", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VNDA261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.4398, "open_interest": 250.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0423, "vega": 0.0038, "theta": -0.0028, "rho": 0.0008, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T11:51:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VNDA261218P00017000", "bid": 9.5, "bid_size": 32.0, "ask": 14.4, "ask_size": 13.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0516, "vega": 0.0029, "theta": -0.0034, "rho": -0.01, "theo": 11.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VNDA270319C00001000", "bid": 3.4, "bid_size": 30.0, "ask": 6.5, "ask_size": 12.0, "iv": 4.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0073, "vega": 0.0027, "theta": -0.0019, "rho": 0.0021, "theo": 4.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VNDA270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 931.0, "iv": 3.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0074, "vega": 0.0027, "theta": -0.0021, "rho": -0.0024, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VNDA270319C00002000", "bid": 1.2, "bid_size": 55.0, "ask": 5.5, "ask_size": 21.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0219, "vega": 0.0055, "theta": -0.0027, "rho": 0.005, "theo": 3.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VNDA270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 943.0, "iv": 2.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0221, "vega": 0.0055, "theta": -0.0029, "rho": -0.0042, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNDA270319C00003000", "bid": 0.8, "bid_size": 55.0, "ask": 4.6, "ask_size": 16.0, "iv": 1.2085, "open_interest": 12.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0438, "vega": 0.0082, "theta": -0.0031, "rho": 0.0076, "theo": 2.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-15T12:03:17", "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "VNDA270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 1.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0444, "vega": 0.0083, "theta": -0.0033, "rho": -0.0061, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNDA270319C00004000", "bid": 0.75, "bid_size": 3.0, "ask": 2.8, "ask_size": 22.0, "iv": 1.2866, "open_interest": 45.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.073, "vega": 0.011, "theta": -0.0034, "rho": 0.0092, "theo": 2.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-15T12:03:17", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VNDA270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 55.0, "iv": 1.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0744, "vega": 0.011, "theta": -0.0035, "rho": -0.0086, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VNDA270319C00005000", "bid": 1.1, "bid_size": 14.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.0029, "open_interest": 43.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.1007, "vega": 0.0132, "theta": -0.0036, "rho": 0.0095, "theo": 1.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T10:25:55", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "VNDA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.9151, "open_interest": 4.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.1036, "vega": 0.0132, "theta": -0.0037, "rho": -0.0119, "theo": 1.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-10T09:30:21", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VNDA270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 85.0, "iv": 1.5139, "open_interest": 16.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.1131, "vega": 0.0143, "theta": -0.0038, "rho": 0.0087, "theo": 1.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-06T10:09:14", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VNDA270319P00006000", "bid": 0.2, "bid_size": 930.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.1176, "vega": 0.0143, "theta": -0.0039, "rho": -0.0152, "theo": 1.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "VNDA270319C00007000", "bid": 0.75, "bid_size": 100.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.9584, "open_interest": 9.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.1118, "vega": 0.0145, "theta": -0.0039, "rho": 0.0077, "theo": 0.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-09T10:48:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VNDA270319P00007000", "bid": 0.6, "bid_size": 109.0, "ask": 4.9, "ask_size": 87.0, "iv": 1.0626, "open_interest": 5.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.1175, "vega": 0.0143, "theta": -0.004, "rho": -0.0182, "theo": 2.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T14:57:29", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "VNDA270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 2.1851, "open_interest": 1.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.1054, "vega": 0.0142, "theta": -0.004, "rho": 0.0068, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-12T10:53:21", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VNDA270319P00008000", "bid": 1.25, "bid_size": 62.0, "ask": 5.8, "ask_size": 55.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.1122, "vega": 0.0138, "theta": -0.0041, "rho": -0.0203, "theo": 3.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "VNDA270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 2.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0982, "vega": 0.0138, "theta": -0.004, "rho": 0.0061, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 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": "VNDA270319P00009000", "bid": 3.4, "bid_size": 55.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.1059, "vega": 0.0132, "theta": -0.0042, "rho": -0.0223, "theo": 4.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VNDA270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.9977, "open_interest": 6.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0914, "vega": 0.0133, "theta": -0.004, "rho": 0.0055, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T13:13:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNDA270319P00010000", "bid": 2.8, "bid_size": 62.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0998, "vega": 0.0126, "theta": -0.0042, "rho": -0.0238, "theo": 5.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VNDA270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 86.0, "iv": 1.4998, "open_interest": 1.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0854, "vega": 0.0128, "theta": -0.004, "rho": 0.0051, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VNDA270319P00011000", "bid": 3.8, "bid_size": 62.0, "ask": 8.5, "ask_size": 38.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0946, "vega": 0.0119, "theta": -0.0042, "rho": -0.0245, "theo": 6.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "VNDA270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 1.202, "open_interest": 2.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0802, "vega": 0.0124, "theta": -0.004, "rho": 0.0047, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VNDA270319P00012000", "bid": 4.6, "bid_size": 66.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0899, "vega": 0.0114, "theta": -0.0042, "rho": -0.0258, "theo": 7.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}], "symbol": "VNDA", "security_type": "stock", "exchange_id": 2, "current_price": 5.03, "price_change": 0.02, "price_change_percent": 0.3899, "bid": 5.13, "ask": 5.19, "bid_size": 100, "ask_size": 100, "open": 5.085, "high": 5.15, "low": 5.035, "close": 5.13, "prev_day_close": 5.13, "volume": 1658566, "iv30": 91.244, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "VNDA"}