{"timestamp": "2026-09-21 04:28:57", "data": {"options": [{"option": "VSTM261016C00001000", "bid": 4.5, "bid_size": 20.0, "ask": 9.0, "ask_size": 7.0, "iv": 6.8346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0043, "rho": 0.0007, "theo": 6.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSTM261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0043, "rho": -0.0001, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 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": "VSTM261016C00002000", "bid": 3.5, "bid_size": 21.0, "ask": 8.0, "ask_size": 7.0, "iv": 4.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0075, "rho": 0.0013, "theo": 5.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VSTM261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0075, "rho": -0.0002, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 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": "VSTM261016C00003000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 27.0, "iv": 3.0931, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0203, "vega": 0.0023, "theta": -0.011, "rho": 0.0018, "theo": 4.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VSTM261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 135.0, "iv": 4.0783, "open_interest": 1.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0203, "vega": 0.0023, "theta": -0.0111, "rho": -0.0004, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T10:12:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VSTM261016C00004000", "bid": 1.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 27.0, "iv": 2.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0364, "vega": 0.0036, "theta": -0.0149, "rho": 0.0023, "theo": 3.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VSTM261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1045.0, "iv": 7.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0365, "vega": 0.0036, "theta": -0.015, "rho": -0.0007, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 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": "VSTM261016C00005000", "bid": 1.9, "bid_size": 55.0, "ask": 3.9, "ask_size": 26.0, "iv": 1.9435, "open_interest": 1.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0577, "vega": 0.0051, "theta": -0.0188, "rho": 0.0025, "theo": 2.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "VSTM261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 269.0, "iv": 5.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0579, "vega": 0.0051, "theta": -0.0189, "rho": -0.0011, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 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": "VSTM261016C00006000", "bid": 0.75, "bid_size": 107.0, "ask": 4.8, "ask_size": 22.0, "iv": 2.6897, "open_interest": 28.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0819, "vega": 0.0065, "theta": -0.022, "rho": 0.0026, "theo": 2.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-09T10:08:15", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "VSTM261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 450.0, "iv": 3.2297, "open_interest": 40.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0823, "vega": 0.0065, "theta": -0.0222, "rho": -0.0017, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-17T15:06:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VSTM261016C00007000", "bid": 0.85, "bid_size": 42.0, "ask": 2.4, "ask_size": 46.0, "iv": 1.7322, "open_interest": 33.0, "volume": 1.0, "delta": 0.6542, "gamma": 0.1042, "vega": 0.0077, "theta": -0.024, "rho": 0.0025, "theo": 1.631, "change": -1.29, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-18T14:39:33", "percent_change": -43.0, "prev_day_close": 1.82500004768372}, {"option": "VSTM261016P00007000", "bid": 0.55, "bid_size": 50.0, "ask": 4.9, "ask_size": 462.0, "iv": 3.8862, "open_interest": 1.0, "volume": 2.0, "delta": -0.3551, "gamma": 0.1048, "vega": 0.0077, "theta": -0.0241, "rho": -0.0023, "theo": 1.151, "change": -0.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:38:34", "percent_change": -14.8936, "prev_day_close": 2.72500005364418}, {"option": "VSTM261016C00008000", "bid": 0.55, "bid_size": 47.0, "ask": 1.5, "ask_size": 10.0, "iv": 1.493, "open_interest": 96.0, "volume": 4.0, "delta": 0.5381, "gamma": 0.1186, "vega": 0.0082, "theta": -0.0242, "rho": 0.0022, "theo": 1.1442, "change": -1.335, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-18T12:13:08", "percent_change": -50.8571, "prev_day_close": 1.22499999403954}, {"option": "VSTM261016P00008000", "bid": 0.1, "bid_size": 1136.0, "ask": 4.9, "ask_size": 448.0, "iv": 2.6725, "open_interest": 22.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.1196, "vega": 0.0082, "theta": -0.0244, "rho": -0.003, "theo": 1.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-09T10:10:56", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VSTM261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 46.0, "iv": 1.529, "open_interest": 30.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.1219, "vega": 0.0081, "theta": -0.0227, "rho": 0.0018, "theo": 0.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-17T15:05:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VSTM261016P00009000", "bid": 0.1, "bid_size": 1135.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.1232, "vega": 0.008, "theta": -0.023, "rho": -0.0036, "theo": 2.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T10:44:29", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VSTM261016C00010000", "bid": 0.1, "bid_size": 31.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.4879, "open_interest": 19.0, "volume": 0.0, "delta": 0.322, "gamma": 0.1148, "vega": 0.0074, "theta": -0.02, "rho": 0.0014, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T12:56:53", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "VSTM261016P00010000", "bid": 2.0, "bid_size": 55.0, "ask": 5.5, "ask_size": 51.0, "iv": 2.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.691, "gamma": 0.1165, "vega": 0.0073, "theta": -0.0204, "rho": -0.004, "theo": 3.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VSTM261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.4923, "open_interest": 108.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.101, "vega": 0.0064, "theta": -0.0169, "rho": 0.0011, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T12:56:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VSTM261016P00011000", "bid": 1.5, "bid_size": 56.0, "ask": 6.3, "ask_size": 50.0, "iv": 1.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.1032, "vega": 0.0061, "theta": -0.0173, "rho": -0.0041, "theo": 3.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VSTM261016C00012000", "bid": 0.25, "bid_size": 1.0, "ask": 0.8, "ask_size": 29.0, "iv": 1.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0847, "vega": 0.0053, "theta": -0.0138, "rho": 0.0008, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VSTM261016P00012000", "bid": 2.5, "bid_size": 56.0, "ask": 7.0, "ask_size": 32.0, "iv": 1.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0875, "vega": 0.0049, "theta": -0.0142, "rho": -0.0041, "theo": 4.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VSTM261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 269.0, "iv": 4.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0689, "vega": 0.0043, "theta": -0.011, "rho": 0.0006, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 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": "VSTM261016P00013000", "bid": 3.5, "bid_size": 56.0, "ask": 8.0, "ask_size": 32.0, "iv": 1.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.072, "vega": 0.0038, "theta": -0.0116, "rho": -0.0039, "theo": 5.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VSTM261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 268.0, "iv": 4.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0549, "vega": 0.0034, "theta": -0.0087, "rho": 0.0004, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 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": "VSTM261016P00014000", "bid": 4.1, "bid_size": 39.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0579, "vega": 0.0028, "theta": -0.0093, "rho": -0.0033, "theo": 6.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VSTM261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 135.0, "iv": 2.9473, "open_interest": 320.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0433, "vega": 0.0027, "theta": -0.0068, "rho": 0.0003, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:59:16", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VSTM261016P00015000", "bid": 5.1, "bid_size": 39.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.045, "vega": 0.002, "theta": -0.0072, "rho": -0.0026, "theo": 7.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VSTM261120C00001000", "bid": 4.5, "bid_size": 20.0, "ask": 9.0, "ask_size": 3.0, "iv": 3.9223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.004, "vega": 0.0014, "theta": -0.0042, "rho": 0.0012, "theo": 6.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSTM261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.004, "vega": 0.0014, "theta": -0.0042, "rho": -0.0005, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 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": "VSTM261120C00002000", "bid": 3.5, "bid_size": 20.0, "ask": 7.9, "ask_size": 1.0, "iv": 2.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0104, "vega": 0.0028, "theta": -0.0062, "rho": 0.0025, "theo": 5.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VSTM261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0105, "vega": 0.0028, "theta": -0.0062, "rho": -0.0009, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 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": "VSTM261120C00003000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0198, "vega": 0.0044, "theta": -0.0079, "rho": 0.0036, "theo": 4.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VSTM261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 928.0, "iv": 7.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0199, "vega": 0.0044, "theta": -0.008, "rho": -0.0014, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 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": "VSTM261120C00004000", "bid": 1.55, "bid_size": 55.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0325, "vega": 0.0061, "theta": -0.0095, "rho": 0.0045, "theo": 4.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "VSTM261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1045.0, "iv": 5.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0327, "vega": 0.0061, "theta": -0.0096, "rho": -0.0022, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 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": "VSTM261120C00005000", "bid": 0.8, "bid_size": 55.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.496, "open_interest": 1.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0484, "vega": 0.008, "theta": -0.011, "rho": 0.0051, "theo": 3.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T09:40:29", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "VSTM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.9035, "open_interest": 2.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0488, "vega": 0.008, "theta": -0.0111, "rho": -0.0031, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T09:53:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261120C00006000", "bid": 0.2, "bid_size": 1057.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.4759, "open_interest": 5.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0658, "vega": 0.0099, "theta": -0.0122, "rho": 0.0054, "theo": 2.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-14T12:43:58", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "VSTM261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.0452, "open_interest": 1.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0665, "vega": 0.0099, "theta": -0.0124, "rho": -0.0042, "theo": 1.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-25T09:40:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261120C00007000", "bid": 0.75, "bid_size": 34.0, "ask": 4.8, "ask_size": 47.0, "iv": 2.1073, "open_interest": 4.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0815, "vega": 0.0114, "theta": -0.0131, "rho": 0.0053, "theo": 2.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-17T10:45:45", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "VSTM261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.3693, "open_interest": 19.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0826, "vega": 0.0114, "theta": -0.0133, "rho": -0.0056, "theo": 1.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T09:40:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261120C00008000", "bid": 1.0, "bid_size": 22.0, "ask": 4.9, "ask_size": 136.0, "iv": 2.5547, "open_interest": 10.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0922, "vega": 0.0123, "theta": -0.0135, "rho": 0.0049, "theo": 1.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T15:43:46", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VSTM261120P00008000", "bid": 0.1, "bid_size": 1061.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.8274, "open_interest": 2.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0938, "vega": 0.0122, "theta": -0.0138, "rho": -0.007, "theo": 1.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-25T09:40:29", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VSTM261120C00009000", "bid": 0.25, "bid_size": 430.0, "ask": 4.4, "ask_size": 85.0, "iv": 2.248, "open_interest": 3004.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0965, "vega": 0.0125, "theta": -0.0135, "rho": 0.0044, "theo": 1.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-15T15:57:36", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VSTM261120P00009000", "bid": 0.4, "bid_size": 419.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.3851, "open_interest": 1.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0986, "vega": 0.0124, "theta": -0.0138, "rho": -0.0082, "theo": 2.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-25T09:40:03", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "VSTM261120C00010000", "bid": 0.1, "bid_size": 1065.0, "ask": 2.5, "ask_size": 13.0, "iv": 1.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0954, "vega": 0.0123, "theta": -0.0131, "rho": 0.0039, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "VSTM261120P00010000", "bid": 1.05, "bid_size": 55.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0979, "vega": 0.012, "theta": -0.0134, "rho": -0.0092, "theo": 3.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "VSTM261120C00011000", "bid": 0.1, "bid_size": 1065.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.7517, "open_interest": 4.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0908, "vega": 0.0117, "theta": -0.0124, "rho": 0.0033, "theo": 0.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-25T09:56:25", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VSTM261120P00011000", "bid": 1.7, "bid_size": 55.0, "ask": 6.5, "ask_size": 18.0, "iv": 1.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0937, "vega": 0.0113, "theta": -0.0128, "rho": -0.0099, "theo": 4.1542, "change": 0.0, "open": 0.0, "high": 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": "VSTM261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.853, "open_interest": 1.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0844, "vega": 0.0109, "theta": -0.0117, "rho": 0.0029, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T09:40:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261120P00012000", "bid": 2.5, "bid_size": 43.0, "ask": 7.5, "ask_size": 28.0, "iv": 1.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0877, "vega": 0.0104, "theta": -0.0122, "rho": -0.0103, "theo": 5.0126, "change": 0.0, "open": 0.0, "high": 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": "VSTM261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 85.0, "iv": 2.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0774, "vega": 0.0101, "theta": -0.0109, "rho": 0.0025, "theo": 0.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VSTM261120P00013000", "bid": 3.5, "bid_size": 56.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.081, "vega": 0.0095, "theta": -0.0114, "rho": -0.0106, "theo": 5.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VSTM261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0705, "vega": 0.0093, "theta": -0.0101, "rho": 0.0022, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 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": "VSTM261120P00014000", "bid": 4.5, "bid_size": 56.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0744, "vega": 0.0085, "theta": -0.0107, "rho": -0.0105, "theo": 6.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSTM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.1919, "open_interest": 2.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0641, "vega": 0.0086, "theta": -0.0094, "rho": 0.0019, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-02T13:02:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261120P00015000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0683, "vega": 0.0076, "theta": -0.01, "rho": -0.0104, "theo": 7.7672, "change": 0.0, "open": 0.0, "high": 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": "VSTM261218C00001000", "bid": 4.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 3.0, "iv": 3.0066, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.004, "vega": 0.0018, "theta": -0.0031, "rho": 0.0017, "theo": 6.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-18T11:12:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSTM261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.004, "vega": 0.0018, "theta": -0.0031, "rho": -0.0007, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 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": "VSTM261218C00002000", "bid": 3.5, "bid_size": 20.0, "ask": 8.0, "ask_size": 3.0, "iv": 1.9195, "open_interest": 50.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0104, "vega": 0.0034, "theta": -0.0044, "rho": 0.0035, "theo": 5.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-07-02T12:20:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VSTM261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0104, "vega": 0.0034, "theta": -0.0045, "rho": -0.0013, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-01T14:01:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261218C00003000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.3471, "open_interest": 78.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0196, "vega": 0.0052, "theta": -0.0055, "rho": 0.0052, "theo": 5.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-25T12:55:59", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VSTM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.7376, "open_interest": 13.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0198, "vega": 0.0052, "theta": -0.0055, "rho": -0.0021, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-02T10:27:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VSTM261218C00004000", "bid": 2.2, "bid_size": 55.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.8866, "open_interest": 57.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0325, "vega": 0.0073, "theta": -0.0065, "rho": 0.0065, "theo": 4.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T14:08:40", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "VSTM261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.5099, "open_interest": 159.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0328, "vega": 0.0073, "theta": -0.0065, "rho": -0.003, "theo": 0.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T15:24:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VSTM261218C00005000", "bid": 1.0, "bid_size": 135.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.3019, "open_interest": 722.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0488, "vega": 0.0095, "theta": -0.0074, "rho": 0.0075, "theo": 3.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-16T10:32:14", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VSTM261218P00005000", "bid": 0.55, "bid_size": 177.0, "ask": 2.35, "ask_size": 85.0, "iv": 2.1792, "open_interest": 772.0, "volume": 2.0, "delta": -0.1729, "gamma": 0.0494, "vega": 0.0096, "theta": -0.0075, "rho": -0.0043, "theo": 0.6983, "change": -0.225, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:56:26", "percent_change": -29.0323, "prev_day_close": 1.42500004172325}, {"option": "VSTM261218C00006000", "bid": 0.4, "bid_size": 487.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.2759, "open_interest": 27.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0667, "vega": 0.0118, "theta": -0.0083, "rho": 0.0079, "theo": 2.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-27T13:44:33", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "VSTM261218P00006000", "bid": 0.3, "bid_size": 539.0, "ask": 2.0, "ask_size": 31.0, "iv": 1.4137, "open_interest": 15.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0678, "vega": 0.0118, "theta": -0.0084, "rho": -0.0059, "theo": 0.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-15T13:37:01", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "VSTM261218C00007000", "bid": 0.1, "bid_size": 1047.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.8193, "open_interest": 19.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0821, "vega": 0.0136, "theta": -0.009, "rho": 0.0077, "theo": 2.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-20T09:30:31", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "VSTM261218P00007000", "bid": 0.2, "bid_size": 1.0, "ask": 4.8, "ask_size": 85.0, "iv": 2.0297, "open_interest": 2.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0838, "vega": 0.0136, "theta": -0.0092, "rho": -0.0078, "theo": 1.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T10:55:39", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "VSTM261218C00008000", "bid": 0.1, "bid_size": 1049.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4541, "open_interest": 32.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0912, "vega": 0.0148, "theta": -0.0095, "rho": 0.0072, "theo": 1.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-08-25T11:03:48", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "VSTM261218P00008000", "bid": 0.2, "bid_size": 2.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.5756, "open_interest": 26.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0937, "vega": 0.0147, "theta": -0.0098, "rho": -0.0097, "theo": 1.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-25T13:55:37", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "VSTM261218C00009000", "bid": 0.1, "bid_size": 1065.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.9681, "open_interest": 8.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0937, "vega": 0.0152, "theta": -0.0098, "rho": 0.0064, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T11:48:46", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VSTM261218P00009000", "bid": 2.2, "bid_size": 7.0, "ask": 4.8, "ask_size": 13.0, "iv": 1.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0968, "vega": 0.0149, "theta": -0.0101, "rho": -0.0114, "theo": 2.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "VSTM261218C00010000", "bid": 0.5, "bid_size": 2.0, "ask": 2.0, "ask_size": 7.0, "iv": 1.2952, "open_interest": 258.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0916, "vega": 0.015, "theta": -0.0098, "rho": 0.0057, "theo": 1.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T15:59:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VSTM261218P00010000", "bid": 1.05, "bid_size": 55.0, "ask": 5.9, "ask_size": 13.0, "iv": 1.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0953, "vega": 0.0146, "theta": -0.0101, "rho": -0.0127, "theo": 3.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VSTM261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.2334, "open_interest": 1.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0872, "vega": 0.0145, "theta": -0.0096, "rho": 0.0051, "theo": 0.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-07T15:07:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261218P00011000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 13.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0913, "vega": 0.014, "theta": -0.0101, "rho": -0.0138, "theo": 4.2378, "change": 0.0, "open": 0.0, "high": 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": "VSTM261218C00012000", "bid": 0.3, "bid_size": 1.0, "ask": 1.05, "ask_size": 3.0, "iv": 1.1541, "open_interest": 290.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0818, "vega": 0.0139, "theta": -0.0094, "rho": 0.0045, "theo": 0.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T11:23:58", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "VSTM261218P00012000", "bid": 2.5, "bid_size": 43.0, "ask": 7.5, "ask_size": 17.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0862, "vega": 0.0132, "theta": -0.0099, "rho": -0.0147, "theo": 5.1099, "change": 0.0, "open": 0.0, "high": 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": "VSTM261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.4575, "open_interest": 2.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0763, "vega": 0.0132, "theta": -0.0091, "rho": 0.004, "theo": 0.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-25T09:40:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM261218P00013000", "bid": 3.5, "bid_size": 56.0, "ask": 8.4, "ask_size": 13.0, "iv": 1.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.081, "vega": 0.0123, "theta": -0.0097, "rho": -0.0151, "theo": 6.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VSTM261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.071, "vega": 0.0126, "theta": -0.0088, "rho": 0.0036, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 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": "VSTM261218P00014000", "bid": 4.5, "bid_size": 56.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0759, "vega": 0.0115, "theta": -0.0094, "rho": -0.0156, "theo": 6.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSTM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0661, "vega": 0.0119, "theta": -0.0085, "rho": 0.0033, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 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": "VSTM261218P00015000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0713, "vega": 0.0106, "theta": -0.0092, "rho": -0.0156, "theo": 7.8713, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115C00001000", "bid": 4.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 3.0, "iv": 1.9381, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0036, "vega": 0.0022, "theta": -0.0031, "rho": 0.0018, "theo": 6.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-25T11:45:10", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSTM270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0036, "vega": 0.0022, "theta": -0.0031, "rho": -0.0013, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115C00002000", "bid": 3.5, "bid_size": 46.0, "ask": 8.0, "ask_size": 7.0, "iv": 1.1612, "open_interest": 30.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0096, "vega": 0.0043, "theta": -0.0044, "rho": 0.004, "theo": 6.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-06T10:16:51", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VSTM270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0097, "vega": 0.0043, "theta": -0.0045, "rho": -0.0023, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115C00003000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.6471, "open_interest": 119.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0179, "vega": 0.0065, "theta": -0.0054, "rho": 0.006, "theo": 5.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-27T11:24:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VSTM270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 933.0, "iv": 5.5831, "open_interest": 14.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.018, "vega": 0.0065, "theta": -0.0054, "rho": -0.0033, "theo": 0.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-07T11:40:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270115C00004000", "bid": 1.8, "bid_size": 55.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.2949, "open_interest": 158.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0287, "vega": 0.0088, "theta": -0.0061, "rho": 0.0077, "theo": 4.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-09-08T14:08:52", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "VSTM270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1052.0, "iv": 3.7886, "open_interest": 90.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.029, "vega": 0.0088, "theta": -0.0062, "rho": -0.0046, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-25T13:56:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270115C00005000", "bid": 1.2, "bid_size": 55.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.7157, "open_interest": 2331.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.042, "vega": 0.0111, "theta": -0.0068, "rho": 0.009, "theo": 3.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T13:24:29", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VSTM270115P00005000", "bid": 0.05, "bid_size": 1047.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.6379, "open_interest": 875.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0426, "vega": 0.0112, "theta": -0.0069, "rho": -0.0062, "theo": 0.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T14:10:31", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "VSTM270115C00006000", "bid": 0.8, "bid_size": 55.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1997, "open_interest": 90.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0562, "vega": 0.0135, "theta": -0.0074, "rho": 0.0096, "theo": 2.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-16T10:32:14", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "VSTM270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.2222, "open_interest": 510.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0573, "vega": 0.0135, "theta": -0.0076, "rho": -0.0082, "theo": 1.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T14:11:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VSTM270115C00007000", "bid": 0.5, "bid_size": 428.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.7929, "open_interest": 512.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0687, "vega": 0.0154, "theta": -0.008, "rho": 0.0097, "theo": 2.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-08T14:10:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VSTM270115P00007000", "bid": 0.8, "bid_size": 28.0, "ask": 3.5, "ask_size": 37.0, "iv": 1.5632, "open_interest": 12.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0704, "vega": 0.0154, "theta": -0.0082, "rho": -0.0104, "theo": 1.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T10:49:18", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "VSTM270115C00008000", "bid": 1.35, "bid_size": 1.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.9975, "open_interest": 1582.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0769, "vega": 0.0167, "theta": -0.0084, "rho": 0.0092, "theo": 1.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T12:43:20", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "VSTM270115P00008000", "bid": 0.3, "bid_size": 418.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0792, "vega": 0.0166, "theta": -0.0086, "rho": -0.0127, "theo": 2.1919, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115C00009000", "bid": 0.7, "bid_size": 2.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.0172, "open_interest": 10.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0803, "vega": 0.0174, "theta": -0.0087, "rho": 0.0086, "theo": 1.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-04T11:50:51", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VSTM270115P00009000", "bid": 0.8, "bid_size": 55.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1774, "open_interest": 83.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0833, "vega": 0.0172, "theta": -0.009, "rho": -0.0148, "theo": 2.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-26T15:44:48", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "VSTM270115C00010000", "bid": 0.4, "bid_size": 435.0, "ask": 2.35, "ask_size": 10.0, "iv": 1.1724, "open_interest": 2863.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.0802, "vega": 0.0176, "theta": -0.0088, "rho": 0.0079, "theo": 1.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T11:54:46", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "VSTM270115P00010000", "bid": 1.3, "bid_size": 55.0, "ask": 6.0, "ask_size": 14.0, "iv": 1.2144, "open_interest": 10.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0837, "vega": 0.0171, "theta": -0.0092, "rho": -0.0166, "theo": 3.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-02T11:38:19", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VSTM270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.078, "vega": 0.0174, "theta": -0.0089, "rho": 0.0072, "theo": 1.2367, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115P00011000", "bid": 2.05, "bid_size": 55.0, "ask": 6.5, "ask_size": 13.0, "iv": 1.1194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.082, "vega": 0.0168, "theta": -0.0094, "rho": -0.0183, "theo": 4.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "VSTM270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.302, "open_interest": 99.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.075, "vega": 0.017, "theta": -0.0089, "rho": 0.0066, "theo": 1.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T09:30:30", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VSTM270115P00012000", "bid": 2.8, "bid_size": 55.0, "ask": 7.5, "ask_size": 14.0, "iv": 1.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0793, "vega": 0.0163, "theta": -0.0094, "rho": -0.0194, "theo": 5.2979, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0716, "vega": 0.0166, "theta": -0.0088, "rho": 0.0061, "theo": 0.9853, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115P00013000", "bid": 3.6, "bid_size": 55.0, "ask": 8.5, "ask_size": 17.0, "iv": 1.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0762, "vega": 0.0156, "theta": -0.0094, "rho": -0.0204, "theo": 6.1869, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0682, "vega": 0.0161, "theta": -0.0087, "rho": 0.0056, "theo": 0.8946, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115P00014000", "bid": 5.7, "bid_size": 55.0, "ask": 9.3, "ask_size": 13.0, "iv": 1.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.073, "vega": 0.015, "theta": -0.0094, "rho": -0.0213, "theo": 7.0972, "change": 0.0, "open": 0.0, "high": 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": "VSTM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0596, "open_interest": 20.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0648, "vega": 0.0156, "theta": -0.0086, "rho": 0.0052, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:50:19", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "VSTM270115P00015000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0699, "vega": 0.0142, "theta": -0.0093, "rho": -0.0219, "theo": 8.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VSTM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.5592, "open_interest": 18.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0512, "vega": 0.0132, "theta": -0.0079, "rho": 0.0038, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T13:23:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270115P00020000", "bid": 10.0, "bid_size": 25.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0572, "vega": 0.0109, "theta": -0.0088, "rho": -0.0227, "theo": 12.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VSTM270319C00001000", "bid": 4.5, "bid_size": 20.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0022, "rho": 0.0017, "theo": 7.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VSTM270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0025, "rho": -0.0027, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 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": "VSTM270319C00002000", "bid": 3.5, "bid_size": 21.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0076, "vega": 0.0054, "theta": -0.0036, "rho": 0.0043, "theo": 6.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VSTM270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0077, "vega": 0.0055, "theta": -0.0039, "rho": -0.0047, "theo": 0.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319C00003000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0144, "vega": 0.0082, "theta": -0.0044, "rho": 0.007, "theo": 5.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VSTM270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 929.0, "iv": 4.5652, "open_interest": 1.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0146, "vega": 0.0083, "theta": -0.0047, "rho": -0.0066, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319C00004000", "bid": 2.0, "bid_size": 55.0, "ask": 6.4, "ask_size": 6.0, "iv": 1.0095, "open_interest": 3.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0229, "vega": 0.011, "theta": -0.005, "rho": 0.0094, "theo": 4.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-29T09:35:07", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VSTM270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1047.0, "iv": 3.0949, "open_interest": 2.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0233, "vega": 0.0111, "theta": -0.0053, "rho": -0.0086, "theo": 1.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319C00005000", "bid": 1.05, "bid_size": 55.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.9564, "open_interest": 72.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0328, "vega": 0.0137, "theta": -0.0055, "rho": 0.0112, "theo": 4.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-26T15:44:09", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VSTM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.3571, "open_interest": 16.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0336, "vega": 0.0137, "theta": -0.0058, "rho": -0.0109, "theo": 1.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-27T15:30:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319C00006000", "bid": 0.55, "bid_size": 55.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.9985, "open_interest": 5.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0433, "vega": 0.0162, "theta": -0.0059, "rho": 0.0125, "theo": 3.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-25T15:08:33", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "VSTM270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.8508, "open_interest": 37.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0445, "vega": 0.0163, "theta": -0.0062, "rho": -0.0136, "theo": 1.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-08T14:14:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319C00007000", "bid": 0.55, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1114, "open_interest": 4.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0526, "vega": 0.0184, "theta": -0.0063, "rho": 0.013, "theo": 3.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-09-11T13:35:51", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "VSTM270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.8232, "open_interest": 30.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0544, "vega": 0.0184, "theta": -0.0065, "rho": -0.0165, "theo": 2.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T12:43:59", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VSTM270319C00008000", "bid": 0.2, "bid_size": 1045.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.2066, "open_interest": 3.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0592, "vega": 0.02, "theta": -0.0066, "rho": 0.0129, "theo": 2.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T15:28:17", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "VSTM270319P00008000", "bid": 1.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.5218, "open_interest": 13.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0617, "vega": 0.0199, "theta": -0.0069, "rho": -0.0196, "theo": 2.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-11T12:38:25", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "VSTM270319C00009000", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.3267, "open_interest": 28.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0628, "vega": 0.021, "theta": -0.0069, "rho": 0.0124, "theo": 2.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-03T10:31:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VSTM270319P00009000", "bid": 0.9, "bid_size": 55.0, "ask": 5.5, "ask_size": 56.0, "iv": 1.1453, "open_interest": 21.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0659, "vega": 0.0208, "theta": -0.0072, "rho": -0.0226, "theo": 3.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-11T14:01:35", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "VSTM270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4208, "open_interest": 3.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.064, "vega": 0.0216, "theta": -0.0072, "rho": 0.0118, "theo": 2.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319P00010000", "bid": 1.55, "bid_size": 55.0, "ask": 6.0, "ask_size": 13.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0676, "vega": 0.0211, "theta": -0.0075, "rho": -0.0251, "theo": 4.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "VSTM270319C00011000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.5, "ask_size": 55.0, "iv": 1.4503, "open_interest": 5.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0638, "vega": 0.0218, "theta": -0.0074, "rho": 0.0112, "theo": 1.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "VSTM270319P00011000", "bid": 2.85, "bid_size": 55.0, "ask": 6.9, "ask_size": 13.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0678, "vega": 0.0212, "theta": -0.0077, "rho": -0.0276, "theo": 4.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "VSTM270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6065, "open_interest": 5.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0628, "vega": 0.0219, "theta": -0.0076, "rho": 0.0107, "theo": 1.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319P00012000", "bid": 3.1, "bid_size": 43.0, "ask": 8.0, "ask_size": 16.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0671, "vega": 0.0211, "theta": -0.0079, "rho": -0.0295, "theo": 5.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VSTM270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6821, "open_interest": 6.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0614, "vega": 0.0218, "theta": -0.0077, "rho": 0.0101, "theo": 1.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VSTM270319P00013000", "bid": 4.0, "bid_size": 56.0, "ask": 8.5, "ask_size": 13.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0661, "vega": 0.0208, "theta": -0.008, "rho": -0.0317, "theo": 6.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VSTM270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 55.0, "iv": 1.3138, "open_interest": 7.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0598, "vega": 0.0217, "theta": -0.0078, "rho": 0.0097, "theo": 1.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VSTM270319P00014000", "bid": 5.1, "bid_size": 55.0, "ask": 9.5, "ask_size": 14.0, "iv": 1.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0648, "vega": 0.0205, "theta": -0.0082, "rho": -0.033, "theo": 7.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VSTM270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.9289, "open_interest": 3.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0582, "vega": 0.0215, "theta": -0.0078, "rho": 0.0092, "theo": 1.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VSTM270319P00015000", "bid": 5.9, "bid_size": 55.0, "ask": 10.5, "ask_size": 14.0, "iv": 1.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0635, "vega": 0.02, "theta": -0.0082, "rho": -0.0345, "theo": 8.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "VSTM280121C00003000", "bid": 3.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 282.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0168, "vega": 0.0097, "theta": -0.0001, "rho": 0.0293, "theo": 5.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-08T14:13:14", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VSTM280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.2131, "open_interest": 4.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0178, "vega": 0.01, "theta": -0.0008, "rho": -0.0074, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-01-07T11:41:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VSTM280121C00005000", "bid": 2.05, "bid_size": 55.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.6095, "open_interest": 508.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0405, "vega": 0.0202, "theta": -0.0009, "rho": 0.0406, "theo": 4.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T14:13:08", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "VSTM280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8415, "open_interest": 25.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0452, "vega": 0.0208, "theta": -0.0015, "rho": -0.0184, "theo": 0.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T14:12:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VSTM280121C00007000", "bid": 1.0, "bid_size": 9.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.6865, "open_interest": 304.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0567, "vega": 0.0301, "theta": -0.0018, "rho": 0.0404, "theo": 3.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "VSTM280121P00007000", "bid": 0.05, "bid_size": 982.0, "ask": 5.0, "ask_size": 37.0, "iv": 1.0084, "open_interest": 9.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0658, "vega": 0.03, "theta": -0.0024, "rho": -0.034, "theo": 1.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-14T15:22:37", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VSTM280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5978, "open_interest": 184.0, "volume": 25.0, "delta": 0.7435, "gamma": 0.0593, "vega": 0.0364, "theta": -0.0028, "rho": 0.0352, "theo": 2.8599, "change": 0.025, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T11:15:16", "percent_change": 0.869565, "prev_day_close": 2.67500007152557}, {"option": "VSTM280121P00010000", "bid": 2.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.9766, "open_interest": 5.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0714, "vega": 0.0343, "theta": -0.0033, "rho": -0.0533, "theo": 3.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-26T15:56:55", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VSTM280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.8546, "open_interest": 506.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0576, "vega": 0.038, "theta": -0.0032, "rho": 0.0325, "theo": 2.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T09:55:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VSTM280121P00012000", "bid": 3.5, "bid_size": 56.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.9645, "open_interest": 0.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.071, "vega": 0.0344, "theta": -0.0036, "rho": -0.0617, "theo": 5.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VSTM280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.9882, "open_interest": 108.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0548, "vega": 0.0389, "theta": -0.0036, "rho": 0.0295, "theo": 2.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-08-12T14:49:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VSTM280121P00015000", "bid": 6.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0698, "vega": 0.0332, "theta": -0.0039, "rho": -0.0709, "theo": 8.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VSTM280121C00017000", "bid": 0.05, "bid_size": 12.0, "ask": 5.0, "ask_size": 49.0, "iv": 1.0887, "open_interest": 107.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0531, "vega": 0.0391, "theta": -0.0037, "rho": 0.028, "theo": 2.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-02T14:16:53", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "VSTM280121P00017000", "bid": 8.0, "bid_size": 56.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0694, "vega": 0.0318, "theta": -0.0041, "rho": -0.0745, "theo": 10.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VSTM280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.0762, "open_interest": 88.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0507, "vega": 0.0391, "theta": -0.0039, "rho": 0.0262, "theo": 2.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T09:30:16", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VSTM280121P00020000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0689, "vega": 0.0298, "theta": -0.0042, "rho": -0.0777, "theo": 13.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}], "symbol": "VSTM", "security_type": "stock", "exchange_id": 2, "current_price": 7.5, "price_change": -0.11, "price_change_percent": -1.4785, "bid": 7.3, "ask": 7.67, "bid_size": 100, "ask_size": 500, "open": 7.58, "high": 7.84, "low": 7.4, "close": 7.44, "prev_day_close": 7.44, "volume": 4497074, "iv30": 166.222, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "VSTM"}