{"timestamp": "2026-09-21 04:33:12", "data": {"options": [{"option": "VOR261016C00012500", "bid": 7.2, "bid_size": 36.0, "ask": 11.5, "ask_size": 7.0, "iv": 1.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0146, "vega": 0.0076, "theta": -0.0202, "rho": 0.0057, "theo": 9.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VOR261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 30.0, "iv": 3.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0145, "vega": 0.0076, "theta": -0.02, "rho": -0.0012, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 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": "VOR261016C00015000", "bid": 4.8, "bid_size": 37.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0263, "vega": 0.0112, "theta": -0.0242, "rho": 0.0071, "theo": 6.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VOR261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 48.0, "iv": 2.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0262, "vega": 0.0112, "theta": -0.0241, "rho": -0.002, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 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": "VOR261016C00017500", "bid": 2.0, "bid_size": 78.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0466, "vega": 0.0162, "theta": -0.0285, "rho": 0.0082, "theo": 4.593, "change": 0.0, "open": 0.0, "high": 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": "VOR261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0465, "vega": 0.0162, "theta": -0.0285, "rho": -0.0033, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 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": "VOR261016C00020000", "bid": 0.9, "bid_size": 95.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.936, "open_interest": 2.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0743, "vega": 0.0217, "theta": -0.0323, "rho": 0.008, "theo": 2.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "VOR261016P00020000", "bid": 0.7, "bid_size": 12.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.75, "open_interest": 12.0, "volume": 1.0, "delta": -0.3406, "gamma": 0.0744, "vega": 0.0217, "theta": -0.0323, "rho": -0.0056, "theo": 1.269, "change": -1.2, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T13:30:52", "percent_change": -50.0, "prev_day_close": 1.09999999403954}, {"option": "VOR261016C00022500", "bid": 0.9, "bid_size": 10.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.8287, "open_interest": 2.0, "volume": 92.0, "delta": 0.4538, "gamma": 0.0835, "vega": 0.0234, "theta": -0.0335, "rho": 0.0061, "theo": 1.4236, "change": -1.6, "open": 2.5, "high": 2.5, "low": 1.18, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:41:23", "percent_change": -53.3333, "prev_day_close": 1.24999997019768}, {"option": "VOR261016P00022500", "bid": 0.5, "bid_size": 390.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.8722, "open_interest": 11.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0837, "vega": 0.0234, "theta": -0.0336, "rho": -0.0088, "theo": 2.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T12:04:06", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VOR261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 30.0, "iv": 1.5544, "open_interest": 32.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0672, "vega": 0.0206, "theta": -0.032, "rho": 0.0041, "theo": 0.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VOR261016P00025000", "bid": 2.0, "bid_size": 40.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0675, "vega": 0.0206, "theta": -0.0322, "rho": -0.011, "theo": 4.4601, "change": 0.0, "open": 0.0, "high": 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": "VOR261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 51.0, "iv": 2.0547, "open_interest": 13.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0385, "vega": 0.0146, "theta": -0.0277, "rho": 0.0022, "theo": 0.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-02T14:50:31", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VOR261016P00030000", "bid": 6.5, "bid_size": 40.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.039, "vega": 0.0144, "theta": -0.028, "rho": -0.0129, "theo": 9.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VOR261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 1.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0248, "vega": 0.0109, "theta": -0.0241, "rho": 0.0015, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VOR261016P00035000", "bid": 11.5, "bid_size": 37.0, "ask": 15.9, "ask_size": 6.0, "iv": 1.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0254, "vega": 0.0107, "theta": -0.0246, "rho": -0.0135, "theo": 13.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "VOR261120C00007500", "bid": 11.6, "bid_size": 26.0, "ask": 16.5, "ask_size": 8.0, "iv": 1.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0059, "vega": 0.0082, "theta": -0.0144, "rho": 0.0062, "theo": 14.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "VOR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 31.0, "iv": 3.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0055, "vega": 0.0086, "theta": -0.0133, "rho": -0.0024, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 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": "VOR261120C00010000", "bid": 9.8, "bid_size": 37.0, "ask": 14.0, "ask_size": 7.0, "iv": 1.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.01, "vega": 0.0121, "theta": -0.0171, "rho": 0.0087, "theo": 11.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VOR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 49.0, "iv": 2.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0095, "vega": 0.0124, "theta": -0.0162, "rho": -0.0037, "theo": 0.6542, "change": 0.0, "open": 0.0, "high": 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": "VOR261120C00012500", "bid": 7.8, "bid_size": 38.0, "ask": 11.3, "ask_size": 6.0, "iv": 1.3296, "open_interest": 38.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0159, "vega": 0.0168, "theta": -0.0197, "rho": 0.0111, "theo": 9.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-09-08T11:09:23", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VOR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 49.0, "iv": 2.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0153, "vega": 0.017, "theta": -0.019, "rho": -0.0056, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 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": "VOR261120C00015000", "bid": 5.2, "bid_size": 37.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.0059, "open_interest": 1.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0239, "vega": 0.0223, "theta": -0.0222, "rho": 0.0131, "theo": 7.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VOR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 1.0429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0233, "vega": 0.0225, "theta": -0.0217, "rho": -0.0082, "theo": 1.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VOR261120C00017500", "bid": 2.7, "bid_size": 39.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.7933, "open_interest": 1.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0336, "vega": 0.0281, "theta": -0.0245, "rho": 0.0141, "theo": 5.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-06T09:30:06", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "VOR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.2715, "open_interest": 79.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.033, "vega": 0.0282, "theta": -0.0241, "rho": -0.0119, "theo": 1.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T10:50:40", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VOR261120C00020000", "bid": 1.9, "bid_size": 7.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.966, "open_interest": 8.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0422, "vega": 0.0329, "theta": -0.0263, "rho": 0.0139, "theo": 4.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-02T10:11:04", "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "VOR261120P00020000", "bid": 0.3, "bid_size": 389.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9468, "open_interest": 12.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0418, "vega": 0.0329, "theta": -0.026, "rho": -0.0168, "theo": 2.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VOR261120C00022500", "bid": 0.8, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.953, "open_interest": 13.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.046, "vega": 0.035, "theta": -0.0271, "rho": 0.0125, "theo": 2.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "VOR261120P00022500", "bid": 2.1, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.0242, "open_interest": 6.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.0457, "vega": 0.035, "theta": -0.027, "rho": -0.0223, "theo": 4.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-10T12:33:00", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VOR261120C00025000", "bid": 0.3, "bid_size": 388.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.11, "open_interest": 6.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0444, "vega": 0.0345, "theta": -0.0271, "rho": 0.0107, "theo": 2.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-03T12:31:21", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VOR261120P00025000", "bid": 3.5, "bid_size": 41.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.8818, "open_interest": 11.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0442, "vega": 0.0345, "theta": -0.0271, "rho": -0.0272, "theo": 5.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOR261120C00030000", "bid": 0.05, "bid_size": 977.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.4072, "open_interest": 111.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0357, "vega": 0.0303, "theta": -0.0258, "rho": 0.0077, "theo": 1.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-14T14:47:32", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VOR261120P00030000", "bid": 8.0, "bid_size": 41.0, "ask": 12.2, "ask_size": 7.0, "iv": 1.0867, "open_interest": 9.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0359, "vega": 0.0303, "theta": -0.026, "rho": -0.0343, "theo": 10.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VOR261120C00035000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.654, "open_interest": 8.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0281, "vega": 0.026, "theta": -0.0241, "rho": 0.0059, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T09:43:32", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VOR261120P00035000", "bid": 12.5, "bid_size": 38.0, "ask": 16.4, "ask_size": 6.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0285, "vega": 0.026, "theta": -0.0245, "rho": -0.0382, "theo": 14.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "VOR270219C00007500", "bid": 12.3, "bid_size": 39.0, "ask": 16.5, "ask_size": 7.0, "iv": 1.5511, "open_interest": 7.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0074, "vega": 0.0131, "theta": -0.0086, "rho": 0.011, "theo": 14.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-08-13T11:03:11", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VOR270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 50.0, "iv": 2.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0056, "vega": 0.0155, "theta": -0.0071, "rho": -0.0077, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 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": "VOR270219C00010000", "bid": 10.0, "bid_size": 37.0, "ask": 14.0, "ask_size": 7.0, "iv": 1.2269, "open_interest": 1.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0114, "vega": 0.02, "theta": -0.0099, "rho": 0.0163, "theo": 11.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VOR270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 50.0, "iv": 1.7871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0094, "vega": 0.0221, "theta": -0.0086, "rho": -0.0118, "theo": 1.0052, "change": 0.0, "open": 0.0, "high": 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": "VOR270219C00012500", "bid": 8.3, "bid_size": 37.0, "ask": 11.5, "ask_size": 7.0, "iv": 1.0814, "open_interest": 8.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0164, "vega": 0.028, "theta": -0.0113, "rho": 0.0214, "theo": 9.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VOR270219P00012500", "bid": 0.1, "bid_size": 968.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0143, "vega": 0.0295, "theta": -0.0101, "rho": -0.0174, "theo": 1.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VOR270219C00015000", "bid": 5.5, "bid_size": 38.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.8418, "open_interest": 7.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0222, "vega": 0.0366, "theta": -0.0125, "rho": 0.0257, "theo": 7.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-02T09:30:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOR270219P00015000", "bid": 0.05, "bid_size": 969.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0872, "open_interest": 4.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.02, "vega": 0.0374, "theta": -0.0116, "rho": -0.025, "theo": 2.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-05T09:30:21", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VOR270219C00017500", "bid": 3.7, "bid_size": 38.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8002, "open_interest": 15.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0276, "vega": 0.0443, "theta": -0.0137, "rho": 0.028, "theo": 6.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-16T09:30:11", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "VOR270219P00017500", "bid": 0.5, "bid_size": 389.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8623, "open_interest": 2.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0256, "vega": 0.0446, "theta": -0.0129, "rho": -0.0347, "theo": 2.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VOR270219C00020000", "bid": 4.2, "bid_size": 7.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.8332, "open_interest": 179.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0312, "vega": 0.05, "theta": -0.0147, "rho": 0.028, "theo": 4.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T15:59:04", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "VOR270219P00020000", "bid": 2.0, "bid_size": 9.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.8797, "open_interest": 3.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0295, "vega": 0.0498, "theta": -0.014, "rho": -0.046, "theo": 4.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VOR270219C00022500", "bid": 2.0, "bid_size": 11.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.8162, "open_interest": 12.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0323, "vega": 0.0528, "theta": -0.0154, "rho": 0.0266, "theo": 4.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T09:30:11", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VOR270219P00022500", "bid": 4.3, "bid_size": 8.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.9498, "open_interest": 179.0, "volume": 5.0, "delta": -0.4198, "gamma": 0.0311, "vega": 0.0526, "theta": -0.0147, "rho": -0.0575, "theo": 5.6028, "change": -0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T12:36:13", "percent_change": -0.917432, "prev_day_close": 6.0}, {"option": "VOR270219C00025000", "bid": 1.7, "bid_size": 10.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.9317, "open_interest": 13.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0316, "vega": 0.0535, "theta": -0.0158, "rho": 0.0247, "theo": 3.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VOR270219P00025000", "bid": 5.7, "bid_size": 14.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.9005, "open_interest": 14.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0308, "vega": 0.0533, "theta": -0.0152, "rho": -0.0682, "theo": 7.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VOR270219C00030000", "bid": 0.9, "bid_size": 10.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.9371, "open_interest": 17.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0283, "vega": 0.0517, "theta": -0.0162, "rho": 0.0208, "theo": 2.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "VOR270219P00030000", "bid": 9.5, "bid_size": 8.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.8378, "open_interest": 15.0, "volume": 1.0, "delta": -0.5812, "gamma": 0.028, "vega": 0.0516, "theta": -0.0156, "rho": -0.0854, "theo": 11.5538, "change": 0.4, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 3.6036, "prev_day_close": 10.9499998092651}, {"option": "VOR270219C00035000", "bid": 0.3, "bid_size": 444.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.1142, "open_interest": 10.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0248, "vega": 0.0486, "theta": -0.0162, "rho": 0.0178, "theo": 2.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VOR270219P00035000", "bid": 14.0, "bid_size": 7.0, "ask": 17.7, "ask_size": 13.0, "iv": 0.985, "open_interest": 3.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.025, "vega": 0.0487, "theta": -0.0156, "rho": -0.0984, "theo": 16.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "VOR270521C00012500", "bid": 9.4, "bid_size": 15.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.012, "vega": 0.0394, "theta": -0.0103, "rho": 0.0307, "theo": 11.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VOR270521P00012500", "bid": 1.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.253, "open_interest": 1.0, "volume": 1.0, "delta": -0.1467, "gamma": 0.0107, "vega": 0.0398, "theta": -0.0097, "rho": -0.0354, "theo": 2.7828, "change": -0.2, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -7.69231, "prev_day_close": 2.97500002384186}, {"option": "VOR270521C00015000", "bid": 8.2, "bid_size": 8.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0152, "vega": 0.0475, "theta": -0.0111, "rho": 0.0353, "theo": 9.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "VOR270521P00015000", "bid": 1.9, "bid_size": 10.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.1279, "open_interest": 1.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.014, "vega": 0.0476, "theta": -0.0106, "rho": -0.0458, "theo": 3.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "VOR270521C00017500", "bid": 5.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0179, "vega": 0.0545, "theta": -0.012, "rho": 0.0379, "theo": 8.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VOR270521P00017500", "bid": 3.0, "bid_size": 11.0, "ask": 7.1, "ask_size": 7.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0169, "vega": 0.0544, "theta": -0.0115, "rho": -0.0577, "theo": 4.6734, "change": 0.0, "open": 0.0, "high": 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": "VOR270521C00020000", "bid": 5.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0197, "vega": 0.0598, "theta": -0.0128, "rho": 0.0387, "theo": 7.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VOR270521P00020000", "bid": 4.5, "bid_size": 9.0, "ask": 8.1, "ask_size": 7.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0189, "vega": 0.0596, "theta": -0.0123, "rho": -0.0707, "theo": 6.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "VOR270521C00022500", "bid": 5.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.0707, "open_interest": 0.0, "volume": 1.0, "delta": 0.6163, "gamma": 0.0205, "vega": 0.0633, "theta": -0.0135, "rho": 0.0382, "theo": 6.2813, "change": 0.8, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 12.3077, "prev_day_close": 6.5}, {"option": "VOR270521P00022500", "bid": 6.5, "bid_size": 8.0, "ask": 10.3, "ask_size": 12.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.02, "vega": 0.0631, "theta": -0.0131, "rho": -0.0836, "theo": 7.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VOR270521C00025000", "bid": 3.9, "bid_size": 13.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0206, "vega": 0.0653, "theta": -0.0142, "rho": 0.0371, "theo": 5.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VOR270521P00025000", "bid": 8.0, "bid_size": 9.0, "ask": 12.3, "ask_size": 16.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0203, "vega": 0.0652, "theta": -0.0138, "rho": -0.0956, "theo": 9.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VOR270521C00030000", "bid": 2.3, "bid_size": 13.0, "ask": 6.8, "ask_size": 17.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0197, "vega": 0.0669, "theta": -0.0154, "rho": 0.0345, "theo": 5.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "VOR270521P00030000", "bid": 12.7, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 1.0878, "open_interest": 1.0, "volume": 30.0, "delta": -0.4523, "gamma": 0.0199, "vega": 0.0669, "theta": -0.0149, "rho": -0.1175, "theo": 13.8244, "change": 0.35, "open": 13.5, "high": 14.1, "low": 13.5, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-18T14:31:42", "percent_change": 2.60223, "prev_day_close": 13.5}, {"option": "VOR1270115C00000500", "bid": 0.25, "bid_size": 368.0, "ask": 1.0, "ask_size": 368.0, "iv": 1.2045, "open_interest": 25.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0088, "vega": 0.0198, "theta": -0.0124, "rho": 0.0226, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2025-10-16T10:29:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VOR1270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 847.0, "iv": 4.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0089, "vega": 0.0199, "theta": -0.0125, "rho": -0.009, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VOR1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 341.0, "iv": 1.2818, "open_interest": 17.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.027, "vega": 0.0443, "theta": -0.0204, "rho": 0.0286, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-03-03T15:39:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VOR1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 269.0, "iv": 1.753, "open_interest": 430.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0276, "vega": 0.0444, "theta": -0.0209, "rho": -0.0295, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VOR1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 341.0, "iv": 1.8873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.0263, "vega": 0.0494, "theta": -0.0261, "rho": 0.0212, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2025-09-24T10:09:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VOR1270115P00001500", "bid": 0.05, "bid_size": 847.0, "ask": 1.15, "ask_size": 341.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0272, "vega": 0.0487, "theta": -0.027, "rho": -0.0524, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "VOR1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 343.0, "iv": 1.8188, "open_interest": 8.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.0219, "vega": 0.0472, "theta": -0.0285, "rho": 0.0168, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-10-14T09:36:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOR1270115P00002000", "bid": 0.35, "bid_size": 342.0, "ask": 1.5, "ask_size": 342.0, "iv": 0.0, "open_interest": 216.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.023, "vega": 0.0457, "theta": -0.03, "rho": -0.0677, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "VOR1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 341.0, "iv": 2.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0168, "vega": 0.0427, "theta": -0.0302, "rho": 0.0127, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOR1270115P00003000", "bid": 1.5, "bid_size": 341.0, "ask": 2.45, "ask_size": 341.0, "iv": 1.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0182, "vega": 0.0397, "theta": -0.0327, "rho": -0.0878, "theo": 2.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "VOR1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 341.0, "iv": 2.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0141, "vega": 0.0394, "theta": -0.0306, "rho": 0.0106, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOR1270115P00004000", "bid": 2.0, "bid_size": 341.0, "ask": 5.3, "ask_size": 847.0, "iv": 4.9059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0157, "vega": 0.0352, "theta": -0.034, "rho": -0.0994, "theo": 2.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "VOR1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 342.0, "iv": 3.08, "open_interest": 180.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0124, "vega": 0.0369, "theta": -0.0306, "rho": 0.0094, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-04-24T09:55:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VOR1270115P00005000", "bid": 3.3, "bid_size": 341.0, "ask": 4.5, "ask_size": 341.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0143, "vega": 0.0315, "theta": -0.0351, "rho": -0.1077, "theo": 3.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VOR1280121C00000500", "bid": 0.05, "bid_size": 923.0, "ask": 1.4, "ask_size": 426.0, "iv": 1.4926, "open_interest": 724.0, "volume": 140.0, "delta": 0.8713, "gamma": 0.0043, "vega": 0.0341, "theta": -0.008, "rho": 0.0212, "theo": 0.7967, "change": -3.525, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:16:42", "percent_change": -87.5776, "prev_day_close": 0.7249999884516}, {"option": "VOR1280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 847.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0028, "vega": 0.0327, "theta": -0.0059, "rho": -0.0764, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VOR1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 744.0, "iv": 2.3296, "open_interest": 904.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0073, "vega": 0.0598, "theta": -0.0103, "rho": 0.0375, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-05-20T12:23:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VOR1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 905.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0062, "vega": 0.0581, "theta": -0.0086, "rho": -0.1518, "theo": 0.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-03-09T09:37:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VOR1280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 442.0, "iv": 1.7624, "open_interest": 123.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0093, "vega": 0.075, "theta": -0.0115, "rho": 0.0451, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2025-11-28T09:40:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VOR1280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 847.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0088, "vega": 0.0738, "theta": -0.0097, "rho": -0.224, "theo": 0.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-01-14T09:30:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOR1280121C00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 463.0, "iv": 1.5635, "open_interest": 309.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0105, "vega": 0.0832, "theta": -0.0119, "rho": 0.0478, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-06-29T11:44:56", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "VOR1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 8.4, "ask_size": 847.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0106, "vega": 0.0826, "theta": -0.0101, "rho": -0.2866, "theo": 1.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2025-09-29T11:28:21", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VOR1280121C00003000", "bid": 0.05, "bid_size": 6.0, "ask": 0.7, "ask_size": 341.0, "iv": 1.5151, "open_interest": 10.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0113, "vega": 0.0879, "theta": -0.0118, "rho": 0.0468, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-12-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "VOR1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 847.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0131, "vega": 0.0881, "theta": -0.0095, "rho": -0.3832, "theo": 2.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VOR1280121C00004000", "bid": 0.05, "bid_size": 121.0, "ask": 0.5, "ask_size": 342.0, "iv": 1.4117, "open_interest": 101.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0112, "vega": 0.0857, "theta": -0.0111, "rho": 0.0427, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2025-12-12T10:58:04", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "VOR1280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 845.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0146, "vega": 0.0849, "theta": -0.0083, "rho": -0.4377, "theo": 3.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VOR1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 341.0, "iv": 1.4454, "open_interest": 2.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0107, "vega": 0.0807, "theta": -0.0102, "rho": 0.0383, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-01-28T11:36:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOR1280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 845.0, "iv": 3.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0158, "vega": 0.0775, "theta": -0.0069, "rho": -0.4569, "theo": 4.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}], "symbol": "VOR", "security_type": "stock", "exchange_id": 2, "current_price": 21.2659, "price_change": -0.49, "price_change_percent": -2.2897, "bid": 21.3, "ask": 22.3, "bid_size": 100, "ask_size": 300, "open": 21.92, "high": 22.0, "low": 21.23, "close": 21.4, "prev_day_close": 21.4, "volume": 3725698, "iv30": 81.59, "iv30_change": 0.942, "iv30_change_percent": 1.168, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "VOR"}