{"timestamp": "2026-09-21 21:47:40", "data": {"options": [{"option": "VTRS261016C00008000", "bid": 8.3, "bid_size": 38.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.4862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0063, "vega": 0.0019, "theta": -0.0042, "rho": 0.0056, "theo": 9.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-20T10:12:13", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "VTRS261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.8889, "open_interest": 2.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0063, "vega": 0.0019, "theta": -0.0055, "rho": -0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-04-20T09:45:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTRS261016C00009000", "bid": 7.3, "bid_size": 39.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0083, "vega": 0.0022, "theta": -0.0043, "rho": 0.0063, "theo": 8.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VTRS261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 393.0, "iv": 1.6338, "open_interest": 23.0, "volume": 1.0, "delta": -0.0203, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0055, "rho": -0.0003, "theo": 0.0477, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T11:34:41", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "VTRS261016C00010000", "bid": 6.3, "bid_size": 43.0, "ask": 8.0, "ask_size": 15.0, "iv": 1.0606, "open_interest": 10.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0113, "vega": 0.0025, "theta": -0.0044, "rho": 0.007, "theo": 7.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-19T10:03:45", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VTRS261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 633.0, "iv": 1.2123, "open_interest": 37.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0113, "vega": 0.0025, "theta": -0.0055, "rho": -0.0003, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-04-24T10:48:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTRS261016C00011000", "bid": 5.3, "bid_size": 60.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0156, "vega": 0.003, "theta": -0.0046, "rho": 0.0077, "theo": 6.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-09-17T13:19:52", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VTRS261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 75.0, "iv": 1.1962, "open_interest": 46.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0156, "vega": 0.003, "theta": -0.0056, "rho": -0.0004, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261016C00012000", "bid": 4.3, "bid_size": 62.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0222, "vega": 0.0036, "theta": -0.0048, "rho": 0.0083, "theo": 5.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-28T10:08:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VTRS261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.7884, "open_interest": 280.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0223, "vega": 0.0036, "theta": -0.0056, "rho": -0.0005, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T13:59:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTRS261016C00013000", "bid": 3.3, "bid_size": 282.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.5626, "open_interest": 160.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0331, "vega": 0.0044, "theta": -0.0051, "rho": 0.0089, "theo": 4.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-09-15T10:49:20", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VTRS261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.6939, "open_interest": 286.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0332, "vega": 0.0044, "theta": -0.0057, "rho": -0.0006, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:06:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261016C00014000", "bid": 2.65, "bid_size": 497.0, "ask": 4.0, "ask_size": 330.0, "iv": 0.7058, "open_interest": 225.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0526, "vega": 0.0056, "theta": -0.0053, "rho": 0.0095, "theo": 3.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-10T12:44:36", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "VTRS261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 882.0, "iv": 0.5808, "open_interest": 215.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0528, "vega": 0.0057, "theta": -0.0058, "rho": -0.0008, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T09:43:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VTRS261016C00015000", "bid": 1.55, "bid_size": 727.0, "ask": 2.6, "ask_size": 492.0, "iv": 0.0, "open_interest": 621.0, "volume": 1.0, "delta": 0.9046, "gamma": 0.0932, "vega": 0.0076, "theta": -0.0056, "rho": 0.0098, "theo": 2.2131, "change": 0.3, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T14:27:40", "percent_change": 14.2857, "prev_day_close": 2.10000002384186}, {"option": "VTRS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3542, "open_interest": 1297.0, "volume": 1.0, "delta": -0.0951, "gamma": 0.0937, "vega": 0.0076, "theta": -0.006, "rho": -0.0011, "theo": 0.0823, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:34:41", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "VTRS261016C00016000", "bid": 0.75, "bid_size": 842.0, "ask": 1.6, "ask_size": 869.0, "iv": 0.2031, "open_interest": 801.0, "volume": 3.0, "delta": 0.8175, "gamma": 0.1954, "vega": 0.0119, "theta": -0.0069, "rho": 0.0094, "theo": 1.2711, "change": 0.145, "open": 1.22, "high": 1.37, "low": 1.22, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T11:53:15", "percent_change": 11.8367, "prev_day_close": 1.22500002384186}, {"option": "VTRS261016P00016000", "bid": 0.05, "bid_size": 58.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.2672, "open_interest": 1127.0, "volume": 55.0, "delta": -0.1829, "gamma": 0.197, "vega": 0.012, "theta": -0.0071, "rho": -0.0021, "theo": 0.1374, "change": -0.055, "open": 0.16, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:27:14", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "VTRS261016C00017000", "bid": 0.2, "bid_size": 1108.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.1837, "open_interest": 3494.0, "volume": 147.0, "delta": 0.5605, "gamma": 0.3398, "vega": 0.0176, "theta": -0.0091, "rho": 0.0067, "theo": 0.5307, "change": 0.045, "open": 0.5, "high": 0.67, "low": 0.46, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T15:42:33", "percent_change": 7.82609, "prev_day_close": 0.574999988079071}, {"option": "VTRS261016P00017000", "bid": 0.35, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.246, "open_interest": 527.0, "volume": 57.0, "delta": -0.4431, "gamma": 0.3444, "vega": 0.0176, "theta": -0.0092, "rho": -0.0048, "theo": 0.3962, "change": -0.135, "open": 0.5, "high": 0.5, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T13:22:51", "percent_change": -28.4211, "prev_day_close": 0.475000008940697}, {"option": "VTRS261016C00018000", "bid": 0.1, "bid_size": 28.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.2497, "open_interest": 2066.0, "volume": 1011.0, "delta": 0.2445, "gamma": 0.272, "vega": 0.0142, "theta": -0.0072, "rho": 0.003, "theo": 0.1595, "change": 0.015, "open": 0.13, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:10:14", "percent_change": 8.57143, "prev_day_close": 0.175000004470348}, {"option": "VTRS261016P00018000", "bid": 0.65, "bid_size": 544.0, "ask": 1.5, "ask_size": 500.0, "iv": 0.2891, "open_interest": 135.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.2806, "vega": 0.0137, "theta": -0.0073, "rho": -0.0066, "theo": 1.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T11:08:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VTRS261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 380.0, "iv": 0.2427, "open_interest": 3548.0, "volume": 41.0, "delta": 0.0954, "gamma": 0.1294, "vega": 0.0077, "theta": -0.0043, "rho": 0.0012, "theo": 0.0552, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:48:13", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "VTRS261016P00019000", "bid": 1.2, "bid_size": 87.0, "ask": 2.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.1404, "vega": 0.0068, "theta": -0.0044, "rho": -0.0051, "theo": 1.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-03-13T12:23:55", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VTRS261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3344, "open_interest": 494.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0713, "vega": 0.0053, "theta": -0.0037, "rho": 0.0007, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T15:27:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTRS261016P00020000", "bid": 2.05, "bid_size": 43.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0787, "vega": 0.0041, "theta": -0.0037, "rho": -0.0041, "theo": 2.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-05-26T13:15:22", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "VTRS261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4173, "open_interest": 172.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0473, "vega": 0.0042, "theta": -0.0035, "rho": 0.0005, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T12:28:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTRS261016P00021000", "bid": 3.1, "bid_size": 38.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0524, "vega": 0.0031, "theta": -0.0034, "rho": -0.004, "theo": 3.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-05-26T13:18:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VTRS261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 49.0, "iv": 0.7121, "open_interest": 56.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0346, "vega": 0.0036, "theta": -0.0035, "rho": 0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-26T09:57:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTRS261016P00022000", "bid": 4.1, "bid_size": 38.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0406, "vega": 0.0025, "theta": -0.0032, "rho": -0.0035, "theo": 4.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-03-13T12:27:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VTRS261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.5643, "open_interest": 7.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0268, "vega": 0.0032, "theta": -0.0034, "rho": 0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-27T12:34:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261016P00023000", "bid": 5.1, "bid_size": 38.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0321, "vega": 0.0019, "theta": -0.003, "rho": -0.003, "theo": 5.9109, "change": 0.0, "open": 0.0, "high": 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": "VTRS261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.8834, "open_interest": 14.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0217, "vega": 0.0028, "theta": -0.0034, "rho": 0.0003, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261016P00024000", "bid": 6.1, "bid_size": 38.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0261, "vega": 0.0016, "theta": -0.0027, "rho": -0.0031, "theo": 6.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VTRS261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.018, "vega": 0.0025, "theta": -0.0033, "rho": 0.0003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261016P00025000", "bid": 7.1, "bid_size": 38.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0219, "vega": 0.0014, "theta": -0.0024, "rho": -0.0031, "theo": 7.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "VTRS261120C00009000", "bid": 7.3, "bid_size": 61.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0112, "vega": 0.0054, "theta": -0.0033, "rho": 0.0142, "theo": 8.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "VTRS261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 94.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0112, "vega": 0.0054, "theta": -0.0043, "rho": -0.0011, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261120C00010000", "bid": 6.3, "bid_size": 68.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0147, "vega": 0.0061, "theta": -0.0033, "rho": 0.0157, "theo": 7.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VTRS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0148, "vega": 0.0061, "theta": -0.0042, "rho": -0.0013, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261120C00011000", "bid": 5.4, "bid_size": 45.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0197, "vega": 0.0069, "theta": -0.0033, "rho": 0.0172, "theo": 6.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VTRS261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 78.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0198, "vega": 0.0069, "theta": -0.0041, "rho": -0.0015, "theo": 0.1099, "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": 0.174999997019768}, {"option": "VTRS261120C00012000", "bid": 4.4, "bid_size": 62.0, "ask": 6.1, "ask_size": 43.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0271, "vega": 0.0081, "theta": -0.0034, "rho": 0.0187, "theo": 5.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VTRS261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 91.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0272, "vega": 0.0081, "theta": -0.004, "rho": -0.0018, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VTRS261120C00013000", "bid": 3.5, "bid_size": 46.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.039, "vega": 0.0097, "theta": -0.0035, "rho": 0.0199, "theo": 4.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "VTRS261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 87.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0392, "vega": 0.0098, "theta": -0.0041, "rho": -0.0022, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VTRS261120C00014000", "bid": 2.65, "bid_size": 75.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0597, "vega": 0.0126, "theta": -0.004, "rho": 0.0207, "theo": 3.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VTRS261120P00014000", "bid": 0.05, "bid_size": 28.0, "ask": 0.3, "ask_size": 545.0, "iv": 0.4455, "open_interest": 1.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0601, "vega": 0.0126, "theta": -0.0044, "rho": -0.003, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T14:38:38", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VTRS261120C00015000", "bid": 1.85, "bid_size": 136.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0944, "vega": 0.0174, "theta": -0.0051, "rho": 0.0204, "theo": 2.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VTRS261120P00015000", "bid": 0.2, "bid_size": 43.0, "ask": 0.4, "ask_size": 461.0, "iv": 0.4076, "open_interest": 0.0, "volume": 3.0, "delta": -0.1674, "gamma": 0.0954, "vega": 0.0175, "theta": -0.0055, "rho": -0.0048, "theo": 0.2487, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:08:09", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "VTRS261120C00016000", "bid": 1.15, "bid_size": 253.0, "ask": 2.2, "ask_size": 150.0, "iv": 0.3575, "open_interest": 2.0, "volume": 4.0, "delta": 0.7189, "gamma": 0.1371, "vega": 0.0234, "theta": -0.0066, "rho": 0.0184, "theo": 1.6619, "change": 0.15, "open": 2.0, "high": 2.0, "low": 1.78, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T14:17:29", "percent_change": 9.09091, "prev_day_close": 1.64999997615814}, {"option": "VTRS261120P00016000", "bid": 0.4, "bid_size": 11.0, "ask": 0.75, "ask_size": 415.0, "iv": 0.4008, "open_interest": 101.0, "volume": 128.0, "delta": -0.2828, "gamma": 0.1391, "vega": 0.0235, "theta": -0.0069, "rho": -0.0078, "theo": 0.459, "change": -0.075, "open": 0.46, "high": 0.47, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:55:56", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "VTRS261120C00017000", "bid": 0.6, "bid_size": 1014.0, "ask": 1.5, "ask_size": 537.0, "iv": 0.3419, "open_interest": 1.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.1656, "vega": 0.0273, "theta": -0.0076, "rho": 0.0148, "theo": 1.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-18T14:11:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VTRS261120P00017000", "bid": 0.7, "bid_size": 508.0, "ask": 1.15, "ask_size": 677.0, "iv": 0.3716, "open_interest": 0.0, "volume": 1.0, "delta": -0.4413, "gamma": 0.1692, "vega": 0.0273, "theta": -0.0078, "rho": -0.0117, "theo": 0.8408, "change": -0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T12:23:58", "percent_change": -16.6667, "prev_day_close": 0.900000005960464}, {"option": "VTRS261120C00018000", "bid": 0.55, "bid_size": 77.0, "ask": 0.7, "ask_size": 353.0, "iv": 0.3413, "open_interest": 32.0, "volume": 47.0, "delta": 0.3983, "gamma": 0.1651, "vega": 0.0268, "theta": -0.0074, "rho": 0.0107, "theo": 0.608, "change": 0.05, "open": 0.45, "high": 0.72, "low": 0.45, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:59:22", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "VTRS261120P00018000", "bid": 0.9, "bid_size": 184.0, "ask": 1.8, "ask_size": 130.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.1706, "vega": 0.0265, "theta": -0.0075, "rho": -0.0148, "theo": 1.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VTRS261120C00019000", "bid": 0.15, "bid_size": 1284.0, "ask": 0.4, "ask_size": 106.0, "iv": 0.3083, "open_interest": 51.0, "volume": 3.0, "delta": 0.2519, "gamma": 0.1392, "vega": 0.0222, "theta": -0.006, "rho": 0.0068, "theo": 0.3187, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:44:59", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "VTRS261120P00019000", "bid": 1.5, "bid_size": 158.0, "ask": 2.65, "ask_size": 103.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.1471, "vega": 0.0212, "theta": -0.0061, "rho": -0.0156, "theo": 2.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VTRS261120C00020000", "bid": 0.05, "bid_size": 709.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3054, "open_interest": 11.0, "volume": 4.0, "delta": 0.1504, "gamma": 0.1004, "vega": 0.0164, "theta": -0.0044, "rho": 0.0041, "theo": 0.167, "change": -0.02, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:02:26", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "VTRS261120P00020000", "bid": 2.3, "bid_size": 98.0, "ask": 3.6, "ask_size": 93.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.1105, "vega": 0.0144, "theta": -0.0045, "rho": -0.0136, "theo": 2.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VTRS261120C00021000", "bid": 0.05, "bid_size": 53.0, "ask": 0.25, "ask_size": 714.0, "iv": 0.3911, "open_interest": 1.0, "volume": 1.0, "delta": 0.1021, "gamma": 0.0704, "vega": 0.0125, "theta": -0.0037, "rho": 0.0028, "theo": 0.1126, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T11:51:10", "percent_change": -20.0, "prev_day_close": 0.175000006332994}, {"option": "VTRS261120P00021000", "bid": 3.1, "bid_size": 98.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0798, "vega": 0.0097, "theta": -0.0037, "rho": -0.0116, "theo": 3.9343, "change": 0.0, "open": 0.0, "high": 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": "VTRS261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 624.0, "iv": 0.4536, "open_interest": 1.0, "volume": 1.0, "delta": 0.0785, "gamma": 0.0522, "vega": 0.0103, "theta": -0.0033, "rho": 0.0021, "theo": 0.0904, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:47:35", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "VTRS261120P00022000", "bid": 4.0, "bid_size": 45.0, "ask": 5.8, "ask_size": 18.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.061, "vega": 0.007, "theta": -0.0033, "rho": -0.0099, "theo": 4.9179, "change": 0.0, "open": 0.0, "high": 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": "VTRS261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 634.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0407, "vega": 0.0088, "theta": -0.0031, "rho": 0.0017, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS261120P00023000", "bid": 5.1, "bid_size": 23.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0482, "vega": 0.0056, "theta": -0.0029, "rho": -0.009, "theo": 5.909, "change": 0.0, "open": 0.0, "high": 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": "VTRS261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 97.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0329, "vega": 0.0077, "theta": -0.003, "rho": 0.0014, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VTRS261120P00024000", "bid": 6.1, "bid_size": 18.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0398, "vega": 0.0037, "theta": -0.0028, "rho": -0.0061, "theo": 6.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VTRS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0273, "vega": 0.0069, "theta": -0.0028, "rho": 0.0012, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VTRS261120P00025000", "bid": 7.1, "bid_size": 18.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0342, "vega": 0.0032, "theta": -0.0026, "rho": -0.006, "theo": 7.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "VTRS270115C00003000", "bid": 13.3, "bid_size": 18.0, "ask": 15.0, "ask_size": 10.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0011, "vega": 0.0013, "theta": 0.0, "rho": 0.0053, "theo": 14.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-08-21T13:37:19", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "VTRS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.9089, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0014, "rho": -0.0006, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2025-04-14T15:33:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS270115C00005000", "bid": 11.3, "bid_size": 18.0, "ask": 13.0, "ask_size": 10.0, "iv": 1.1399, "open_interest": 67.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0025, "vega": 0.0023, "theta": 0.0, "rho": 0.0092, "theo": 12.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-24T11:59:11", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "VTRS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 700.0, "iv": 1.361, "open_interest": 481.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.003, "vega": 0.0031, "theta": -0.0015, "rho": -0.0008, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T15:13:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VTRS270115C00008000", "bid": 8.3, "bid_size": 67.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.6247, "open_interest": 404.0, "volume": 1.0, "delta": 0.9825, "gamma": 0.0065, "vega": 0.004, "theta": -0.0002, "rho": 0.0151, "theo": 9.1822, "change": -0.45, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T09:31:13", "percent_change": -4.7619, "prev_day_close": 9.44999980926514}, {"option": "VTRS270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6406, "open_interest": 2414.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0072, "vega": 0.005, "theta": -0.0015, "rho": -0.0013, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:52:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VTRS270115C00009000", "bid": 7.3, "bid_size": 48.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.6616, "open_interest": 3.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0091, "vega": 0.0047, "theta": -0.0004, "rho": 0.0168, "theo": 8.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-13T12:30:45", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "VTRS270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 229.0, "iv": 0.7909, "open_interest": 3.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0098, "vega": 0.0059, "theta": -0.0016, "rho": -0.0016, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T13:32:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VTRS270115C00010000", "bid": 7.1, "bid_size": 37.0, "ask": 7.3, "ask_size": 204.0, "iv": 0.5499, "open_interest": 52452.0, "volume": 6.0, "delta": 0.9709, "gamma": 0.0129, "vega": 0.0063, "theta": -0.0007, "rho": 0.0194, "theo": 7.2138, "change": 0.1, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T14:15:31", "percent_change": 1.36986, "prev_day_close": 7.29999995231628}, {"option": "VTRS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 798.0, "iv": 0.6301, "open_interest": 6554.0, "volume": 2.0, "delta": -0.0337, "gamma": 0.0136, "vega": 0.0072, "theta": -0.0017, "rho": -0.002, "theo": 0.0803, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:39:00", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "VTRS270115C00011000", "bid": 5.4, "bid_size": 75.0, "ask": 7.1, "ask_size": 67.0, "iv": 0.5217, "open_interest": 26.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0189, "vega": 0.0084, "theta": -0.0011, "rho": 0.0222, "theo": 6.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-09-17T13:19:52", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VTRS270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 579.0, "iv": 0.5814, "open_interest": 37.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0195, "vega": 0.0092, "theta": -0.002, "rho": -0.0026, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T15:18:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VTRS270115C00012000", "bid": 4.4, "bid_size": 899.0, "ask": 5.8, "ask_size": 955.0, "iv": 0.0, "open_interest": 4171.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0284, "vega": 0.0114, "theta": -0.0016, "rho": 0.025, "theo": 5.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T10:50:02", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "VTRS270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.4492, "open_interest": 983.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0288, "vega": 0.0121, "theta": -0.0023, "rho": -0.0036, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T09:32:00", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VTRS270115C00013000", "bid": 3.6, "bid_size": 50.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.4159, "open_interest": 12.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0427, "vega": 0.0156, "theta": -0.0023, "rho": 0.0274, "theo": 4.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-17T15:40:47", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "VTRS270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.4181, "open_interest": 135.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0429, "vega": 0.0163, "theta": -0.0028, "rho": -0.0053, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T12:04:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VTRS270115C00014000", "bid": 2.8, "bid_size": 413.0, "ask": 4.2, "ask_size": 392.0, "iv": 0.4002, "open_interest": 61.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0628, "vega": 0.0214, "theta": -0.0031, "rho": 0.0306, "theo": 3.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-02T09:31:18", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VTRS270115P00014000", "bid": 0.15, "bid_size": 47.0, "ask": 0.4, "ask_size": 548.0, "iv": 0.3705, "open_interest": 195.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.063, "vega": 0.0219, "theta": -0.0035, "rho": -0.008, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T11:02:55", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "VTRS270115C00015000", "bid": 2.0, "bid_size": 909.0, "ask": 2.9, "ask_size": 820.0, "iv": 0.2834, "open_interest": 5931.0, "volume": 72.0, "delta": 0.7855, "gamma": 0.0872, "vega": 0.0279, "theta": -0.0039, "rho": 0.0311, "theo": 2.6297, "change": 0.23, "open": 2.75, "high": 2.87, "low": 2.71, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-21T15:04:37", "percent_change": 8.84615, "prev_day_close": 2.60000002384186}, {"option": "VTRS270115P00015000", "bid": 0.3, "bid_size": 105.0, "ask": 0.55, "ask_size": 532.0, "iv": 0.3392, "open_interest": 6409.0, "volume": 76.0, "delta": -0.219, "gamma": 0.0883, "vega": 0.0283, "theta": -0.0043, "rho": -0.0119, "theo": 0.461, "change": -0.055, "open": 0.45, "high": 0.46, "low": 0.39, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:04:37", "percent_change": -11.5789, "prev_day_close": 0.475000008940697}, {"option": "VTRS270115C00016000", "bid": 1.5, "bid_size": 1172.0, "ask": 2.25, "ask_size": 90.0, "iv": 0.3233, "open_interest": 243.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.1113, "vega": 0.034, "theta": -0.0047, "rho": 0.0305, "theo": 1.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-11T13:51:27", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "VTRS270115P00016000", "bid": 0.6, "bid_size": 133.0, "ask": 1.05, "ask_size": 1249.0, "iv": 0.3601, "open_interest": 389.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.1136, "vega": 0.0343, "theta": -0.0049, "rho": -0.017, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T13:32:33", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VTRS270115C00017000", "bid": 0.9, "bid_size": 1387.0, "ask": 1.55, "ask_size": 798.0, "iv": 0.296, "open_interest": 3524.0, "volume": 6.0, "delta": 0.5622, "gamma": 0.1274, "vega": 0.0377, "theta": -0.0051, "rho": 0.0266, "theo": 1.3227, "change": -0.025, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:25:01", "percent_change": -1.88679, "prev_day_close": 1.32499998807907}, {"option": "VTRS270115P00017000", "bid": 1.0, "bid_size": 199.0, "ask": 1.3, "ask_size": 349.0, "iv": 0.3244, "open_interest": 725.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.131, "vega": 0.0377, "theta": -0.0052, "rho": -0.0227, "theo": 1.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-17T15:38:30", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VTRS270115C00018000", "bid": 0.75, "bid_size": 278.0, "ask": 1.0, "ask_size": 477.0, "iv": 0.3149, "open_interest": 748.0, "volume": 1.0, "delta": 0.4346, "gamma": 0.1303, "vega": 0.0376, "theta": -0.005, "rho": 0.0213, "theo": 0.8717, "change": 0.14, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T14:19:08", "percent_change": 16.4706, "prev_day_close": 0.849999994039536}, {"option": "VTRS270115P00018000", "bid": 1.1, "bid_size": 800.0, "ask": 2.2, "ask_size": 738.0, "iv": 0.3038, "open_interest": 86.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.1343, "vega": 0.0372, "theta": -0.005, "rho": -0.0283, "theo": 1.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-10T10:31:54", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "VTRS270115C00019000", "bid": 0.45, "bid_size": 808.0, "ask": 0.7, "ask_size": 1111.0, "iv": 0.3167, "open_interest": 2798.0, "volume": 205.0, "delta": 0.3159, "gamma": 0.1198, "vega": 0.0341, "theta": -0.0044, "rho": 0.0158, "theo": 0.5473, "change": 0.05, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:41:08", "percent_change": 9.09091, "prev_day_close": 0.549999982118607}, {"option": "VTRS270115P00019000", "bid": 1.7, "bid_size": 159.0, "ask": 2.95, "ask_size": 143.0, "iv": 0.2959, "open_interest": 31.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.1228, "vega": 0.0331, "theta": -0.0043, "rho": -0.0329, "theo": 2.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-07T12:27:35", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VTRS270115C00020000", "bid": 0.2, "bid_size": 916.0, "ask": 0.4, "ask_size": 91.0, "iv": 0.2944, "open_interest": 2804.0, "volume": 2.0, "delta": 0.2205, "gamma": 0.0997, "vega": 0.0286, "theta": -0.0037, "rho": 0.0111, "theo": 0.3408, "change": 0.01, "open": 0.32, "high": 0.36, "low": 0.32, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:39:07", "percent_change": 2.85714, "prev_day_close": 0.349999994039536}, {"option": "VTRS270115P00020000", "bid": 2.45, "bid_size": 99.0, "ask": 3.8, "ask_size": 84.0, "iv": 0.2939, "open_interest": 4.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.1007, "vega": 0.0267, "theta": -0.0034, "rho": -0.036, "theo": 3.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-09T10:34:53", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "VTRS270115C00021000", "bid": 0.15, "bid_size": 518.0, "ask": 0.45, "ask_size": 921.0, "iv": 0.3496, "open_interest": 140.0, "volume": 91.0, "delta": 0.1593, "gamma": 0.0781, "vega": 0.0234, "theta": -0.0032, "rho": 0.008, "theo": 0.2346, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:37:56", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "VTRS270115P00021000", "bid": 3.3, "bid_size": 98.0, "ask": 4.7, "ask_size": 90.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0779, "vega": 0.0214, "theta": -0.0026, "rho": -0.0382, "theo": 4.0602, "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": 4.0}, {"option": "VTRS270115C00022000", "bid": 0.05, "bid_size": 148.0, "ask": 0.25, "ask_size": 724.0, "iv": 0.3276, "open_interest": 585.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0614, "vega": 0.0198, "theta": -0.0028, "rho": 0.0062, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-09T12:25:41", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VTRS270115P00022000", "bid": 4.2, "bid_size": 59.0, "ask": 5.7, "ask_size": 50.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0624, "vega": 0.0173, "theta": -0.0022, "rho": -0.0382, "theo": 5.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2025-02-27T09:30:00", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VTRS270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.3836, "open_interest": 10.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0494, "vega": 0.0171, "theta": -0.0026, "rho": 0.005, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:42:38", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "VTRS270115P00023000", "bid": 5.0, "bid_size": 77.0, "ask": 6.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0543, "vega": 0.0142, "theta": -0.002, "rho": -0.0352, "theo": 5.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VTRS270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 198.0, "iv": 0.4228, "open_interest": 8.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0407, "vega": 0.015, "theta": -0.0024, "rho": 0.0042, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-07T14:35:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VTRS270115P00024000", "bid": 6.0, "bid_size": 59.0, "ask": 7.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0497, "vega": 0.0118, "theta": -0.002, "rho": -0.0292, "theo": 6.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VTRS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 724.0, "iv": 0.4434, "open_interest": 145.0, "volume": 1.0, "delta": 0.0721, "gamma": 0.0341, "vega": 0.0133, "theta": -0.0023, "rho": 0.0036, "theo": 0.1137, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:53:39", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "VTRS270115P00025000", "bid": 7.0, "bid_size": 54.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0468, "vega": 0.0092, "theta": -0.0021, "rho": -0.0262, "theo": 7.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "VTRS270416C00008000", "bid": 7.3, "bid_size": 25.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0107, "vega": 0.0115, "theta": -0.0012, "rho": 0.0262, "theo": 9.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "VTRS270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0107, "vega": 0.0127, "theta": -0.0022, "rho": -0.0056, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VTRS270416C00009000", "bid": 7.0, "bid_size": 93.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0139, "vega": 0.0135, "theta": -0.0013, "rho": 0.0317, "theo": 8.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VTRS270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 72.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.014, "vega": 0.0146, "theta": -0.0022, "rho": -0.0064, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VTRS270416C00010000", "bid": 6.0, "bid_size": 93.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0181, "vega": 0.0155, "theta": -0.0014, "rho": 0.0371, "theo": 7.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "VTRS270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 74.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0184, "vega": 0.0168, "theta": -0.0022, "rho": -0.0075, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VTRS270416C00011000", "bid": 5.1, "bid_size": 93.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0238, "vega": 0.0188, "theta": -0.0016, "rho": 0.0422, "theo": 6.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VTRS270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.639, "open_interest": 2.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0244, "vega": 0.0197, "theta": -0.0023, "rho": -0.009, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T13:05:53", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "VTRS270416C00012000", "bid": 4.2, "bid_size": 102.0, "ask": 7.3, "ask_size": 29.0, "iv": 0.5519, "open_interest": 5.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0319, "vega": 0.0223, "theta": -0.0018, "rho": 0.047, "theo": 5.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-09-17T11:20:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VTRS270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 76.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0326, "vega": 0.0235, "theta": -0.0024, "rho": -0.0113, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "VTRS270416C00013000", "bid": 3.3, "bid_size": 100.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.5379, "open_interest": 1.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.043, "vega": 0.0271, "theta": -0.0022, "rho": 0.0495, "theo": 4.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-09-03T15:08:49", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "VTRS270416P00013000", "bid": 0.3, "bid_size": 15.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0438, "vega": 0.0283, "theta": -0.0027, "rho": -0.0145, "theo": 0.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VTRS270416C00014000", "bid": 2.55, "bid_size": 109.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0572, "vega": 0.0331, "theta": -0.0026, "rho": 0.0502, "theo": 3.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VTRS270416P00014000", "bid": 0.3, "bid_size": 11.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.4037, "open_interest": 10.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0581, "vega": 0.0344, "theta": -0.003, "rho": -0.0194, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-25T10:43:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VTRS270416C00015000", "bid": 2.0, "bid_size": 299.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.3411, "open_interest": 6.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.073, "vega": 0.0401, "theta": -0.003, "rho": 0.0498, "theo": 2.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-18T13:48:30", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VTRS270416P00015000", "bid": 0.6, "bid_size": 558.0, "ask": 0.9, "ask_size": 178.0, "iv": 0.3414, "open_interest": 331.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0739, "vega": 0.0408, "theta": -0.0033, "rho": -0.026, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T09:30:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VTRS270416C00016000", "bid": 1.0, "bid_size": 494.0, "ask": 2.9, "ask_size": 78.0, "iv": 0.2535, "open_interest": 1.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0872, "vega": 0.0458, "theta": -0.0034, "rho": 0.0465, "theo": 2.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-26T15:41:32", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VTRS270416P00016000", "bid": 0.9, "bid_size": 70.0, "ask": 1.25, "ask_size": 139.0, "iv": 0.329, "open_interest": 15.0, "volume": 1.0, "delta": -0.3386, "gamma": 0.0884, "vega": 0.0463, "theta": -0.0036, "rho": -0.0341, "theo": 1.0727, "change": -0.09, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T14:21:37", "percent_change": -7.82609, "prev_day_close": 1.14999997615814}, {"option": "VTRS270416C00017000", "bid": 1.0, "bid_size": 277.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.273, "open_interest": 21.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0966, "vega": 0.0496, "theta": -0.0037, "rho": 0.0423, "theo": 1.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T15:34:33", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VTRS270416P00017000", "bid": 1.25, "bid_size": 74.0, "ask": 3.5, "ask_size": 140.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0984, "vega": 0.0497, "theta": -0.0038, "rho": -0.0427, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "VTRS270416C00018000", "bid": 0.05, "bid_size": 1713.0, "ask": 2.9, "ask_size": 319.0, "iv": 0.3523, "open_interest": 52.0, "volume": 15.0, "delta": 0.4778, "gamma": 0.0995, "vega": 0.0504, "theta": -0.0037, "rho": 0.0363, "theo": 1.2867, "change": 0.06, "open": 1.4, "high": 1.4, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-21T15:37:18", "percent_change": 4.61538, "prev_day_close": 1.30000001192093}, {"option": "VTRS270416P00018000", "bid": 1.35, "bid_size": 84.0, "ask": 2.65, "ask_size": 74.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.1025, "vega": 0.0501, "theta": -0.0038, "rho": -0.0506, "theo": 2.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "VTRS270416C00019000", "bid": 0.7, "bid_size": 123.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.3092, "open_interest": 5.0, "volume": 3.0, "delta": 0.387, "gamma": 0.0961, "vega": 0.0485, "theta": -0.0036, "rho": 0.0306, "theo": 0.9425, "change": 0.07, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T14:05:16", "percent_change": 7.36842, "prev_day_close": 0.950000017881394}, {"option": "VTRS270416P00019000", "bid": 1.35, "bid_size": 546.0, "ask": 4.3, "ask_size": 123.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.1006, "vega": 0.0474, "theta": -0.0036, "rho": -0.0552, "theo": 2.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VTRS270416C00020000", "bid": 0.35, "bid_size": 222.0, "ask": 0.85, "ask_size": 35.0, "iv": 0.2932, "open_interest": 2.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0881, "vega": 0.0446, "theta": -0.0033, "rho": 0.0248, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-03T10:03:00", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "VTRS270416P00020000", "bid": 2.1, "bid_size": 457.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0934, "vega": 0.0428, "theta": -0.0032, "rho": -0.0587, "theo": 3.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VTRS270416C00021000", "bid": 0.3, "bid_size": 20.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0773, "vega": 0.0399, "theta": -0.003, "rho": 0.0199, "theo": 0.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:39:52", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "VTRS270416P00021000", "bid": 3.3, "bid_size": 69.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0824, "vega": 0.037, "theta": -0.0028, "rho": -0.0588, "theo": 4.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VTRS270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0662, "vega": 0.0353, "theta": -0.0027, "rho": 0.0162, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VTRS270416P00022000", "bid": 3.8, "bid_size": 69.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0702, "vega": 0.0314, "theta": -0.0024, "rho": -0.0584, "theo": 5.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VTRS270416C00023000", "bid": 0.2, "bid_size": 6.0, "ask": 1.75, "ask_size": 128.0, "iv": 0.5114, "open_interest": 54.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0564, "vega": 0.0316, "theta": -0.0025, "rho": 0.0136, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T10:58:08", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "VTRS270416P00023000", "bid": 4.6, "bid_size": 69.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0599, "vega": 0.0268, "theta": -0.002, "rho": -0.057, "theo": 6.0716, "change": 0.0, "open": 0.0, "high": 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": "VTRS270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.5781, "open_interest": 10.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0486, "vega": 0.0285, "theta": -0.0024, "rho": 0.0117, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-17T15:22:14", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "VTRS270416P00024000", "bid": 5.5, "bid_size": 70.0, "ask": 8.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0528, "vega": 0.0232, "theta": -0.0018, "rho": -0.0559, "theo": 7.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VTRS280121C00003000", "bid": 12.5, "bid_size": 474.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 715.0, "volume": 108.0, "delta": 0.9954, "gamma": 0.0013, "vega": 0.0018, "theta": 0.0, "rho": 0.0069, "theo": 14.1151, "change": -0.97, "open": 13.9, "high": 14.3, "low": 13.9, "tick": "down", "last_trade_price": 14.18, "last_trade_time": "2026-09-21T15:43:38", "percent_change": -6.40264, "prev_day_close": 15.1500000953674}, {"option": "VTRS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 156.0, "iv": 0.8729, "open_interest": 103.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0023, "vega": 0.0085, "theta": -0.0008, "rho": -0.0063, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-04T13:47:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VTRS280121C00005000", "bid": 10.0, "bid_size": 35.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.8333, "open_interest": 16.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0042, "vega": 0.0068, "theta": 0.0, "rho": 0.019, "theo": 12.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-06T15:46:02", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VTRS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 232.0, "iv": 1.3283, "open_interest": 1.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0048, "vega": 0.0129, "theta": -0.001, "rho": -0.0092, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2025-10-07T13:45:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VTRS280121C00007000", "bid": 8.0, "bid_size": 152.0, "ask": 11.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0085, "vega": 0.0136, "theta": 0.0, "rho": 0.0378, "theo": 10.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-17T11:23:59", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VTRS280121P00007000", "bid": 0.05, "bid_size": 8.0, "ask": 2.25, "ask_size": 134.0, "iv": 0.9399, "open_interest": 54.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0085, "vega": 0.0179, "theta": -0.001, "rho": -0.0126, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T12:38:40", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "VTRS280121C00010000", "bid": 5.0, "bid_size": 193.0, "ask": 8.3, "ask_size": 495.0, "iv": 0.0, "open_interest": 208.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0192, "vega": 0.0286, "theta": -0.0004, "rho": 0.0737, "theo": 7.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T11:04:57", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VTRS280121P00010000", "bid": 0.25, "bid_size": 11.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.4234, "open_interest": 85.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0191, "vega": 0.0302, "theta": -0.0013, "rho": -0.0231, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T10:39:41", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VTRS280121C00012000", "bid": 5.4, "bid_size": 19.0, "ask": 6.4, "ask_size": 558.0, "iv": 0.3982, "open_interest": 1746.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0305, "vega": 0.0427, "theta": -0.001, "rho": 0.0965, "theo": 5.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-09-18T12:29:34", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VTRS280121P00012000", "bid": 0.6, "bid_size": 72.0, "ask": 0.85, "ask_size": 432.0, "iv": 0.3996, "open_interest": 654.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0309, "vega": 0.0434, "theta": -0.0016, "rho": -0.0375, "theo": 0.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:37:07", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VTRS280121C00015000", "bid": 2.55, "bid_size": 1026.0, "ask": 5.4, "ask_size": 802.0, "iv": 0.3772, "open_interest": 944.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0491, "vega": 0.0637, "theta": -0.0019, "rho": 0.1032, "theo": 3.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T10:27:53", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VTRS280121P00015000", "bid": 1.3, "bid_size": 23.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.3637, "open_interest": 420.0, "volume": 4.0, "delta": -0.2847, "gamma": 0.0507, "vega": 0.0645, "theta": -0.0022, "rho": -0.0712, "theo": 1.4999, "change": -0.1, "open": 1.55, "high": 1.55, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T13:02:10", "percent_change": -6.45161, "prev_day_close": 1.55000001192093}, {"option": "VTRS280121C00017000", "bid": 1.7, "bid_size": 1017.0, "ask": 4.3, "ask_size": 838.0, "iv": 0.3714, "open_interest": 772.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0579, "vega": 0.0727, "theta": -0.0022, "rho": 0.097, "theo": 2.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-09-10T12:45:41", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "VTRS280121P00017000", "bid": 1.85, "bid_size": 97.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.3935, "open_interest": 30.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0608, "vega": 0.073, "theta": -0.0024, "rho": -0.0959, "theo": 2.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T10:42:51", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "VTRS280121C00020000", "bid": 1.4, "bid_size": 531.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.326, "open_interest": 2033.0, "volume": 14.0, "delta": 0.44, "gamma": 0.0615, "vega": 0.0748, "theta": -0.0024, "rho": 0.0763, "theo": 1.6778, "change": 0.095, "open": 1.82, "high": 1.83, "low": 1.8, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T15:17:06", "percent_change": 5.50725, "prev_day_close": 1.72500002384186}, {"option": "VTRS280121P00020000", "bid": 2.75, "bid_size": 702.0, "ask": 4.6, "ask_size": 93.0, "iv": 0.2693, "open_interest": 73.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0679, "vega": 0.073, "theta": -0.0023, "rho": -0.1218, "theo": 4.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-10T13:50:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VTRS280121C00025000", "bid": 0.6, "bid_size": 36.0, "ask": 1.15, "ask_size": 139.0, "iv": 0.3594, "open_interest": 219.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0478, "vega": 0.0587, "theta": -0.0019, "rho": 0.0428, "theo": 0.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-16T10:23:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VTRS280121P00025000", "bid": 6.6, "bid_size": 223.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.4137, "open_interest": 5.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.059, "vega": 0.0446, "theta": -0.0014, "rho": -0.1045, "theo": 8.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-07-14T12:55:09", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VTRS280121C00030000", "bid": 0.15, "bid_size": 26.0, "ask": 1.4, "ask_size": 620.0, "iv": 0.4361, "open_interest": 522.0, "volume": 91.0, "delta": 0.145, "gamma": 0.0325, "vega": 0.0438, "theta": -0.0016, "rho": 0.0265, "theo": 0.4252, "change": -0.565, "open": 0.3, "high": 0.36, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:39:16", "percent_change": -61.0811, "prev_day_close": 0.925000011920929}, {"option": "VTRS280121P00030000", "bid": 10.5, "bid_size": 24.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0441, "vega": 0.0033, "theta": -0.0022, "rho": 0.0, "theo": 12.925, "change": 0.0, "open": 0.0, "high": 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}, {"option": "VTRS290119C00003000", "bid": 11.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 83.0, "volume": 66.0, "delta": 0.9876, "gamma": 0.0022, "vega": 0.0071, "theta": 0.0, "rho": 0.0165, "theo": 14.2038, "change": 0.08, "open": 13.9, "high": 14.3, "low": 13.9, "tick": "down", "last_trade_price": 14.08, "last_trade_time": "2026-09-21T15:54:57", "percent_change": 0.571429, "prev_day_close": 14.0}, {"option": "VTRS290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.8608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0024, "vega": 0.0158, "theta": -0.0009, "rho": -0.0242, "theo": 0.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VTRS290119C00005000", "bid": 9.8, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0054, "vega": 0.0196, "theta": 0.0, "rho": 0.0438, "theo": 12.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VTRS290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0051, "vega": 0.025, "theta": -0.0011, "rho": -0.0342, "theo": 0.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VTRS290119C00008000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0118, "vega": 0.0359, "theta": -0.0001, "rho": 0.0848, "theo": 9.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VTRS290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0112, "vega": 0.0389, "theta": -0.0012, "rho": -0.0512, "theo": 0.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VTRS290119C00010000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.4614, "open_interest": 3.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0175, "vega": 0.0489, "theta": -0.0004, "rho": 0.1152, "theo": 8.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-14T11:52:03", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VTRS290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0172, "vega": 0.0501, "theta": -0.0013, "rho": -0.0668, "theo": 1.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VTRS290119C00013000", "bid": 4.1, "bid_size": 80.0, "ask": 7.5, "ask_size": 39.0, "iv": 0.3847, "open_interest": 2.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.028, "vega": 0.0692, "theta": -0.0009, "rho": 0.1513, "theo": 5.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T11:04:57", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VTRS290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0286, "vega": 0.0699, "theta": -0.0015, "rho": -0.102, "theo": 1.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "VTRS290119C00015000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.035, "vega": 0.0812, "theta": -0.0012, "rho": 0.158, "theo": 4.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "VTRS290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0368, "vega": 0.0821, "theta": -0.0016, "rho": -0.1315, "theo": 2.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "VTRS290119C00017000", "bid": 2.2, "bid_size": 225.0, "ask": 5.9, "ask_size": 413.0, "iv": 0.3907, "open_interest": 3.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0408, "vega": 0.0903, "theta": -0.0015, "rho": 0.1566, "theo": 3.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T10:27:53", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VTRS290119P00017000", "bid": 1.7, "bid_size": 6.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0442, "vega": 0.0911, "theta": -0.0017, "rho": -0.1615, "theo": 3.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VTRS290119C00020000", "bid": 0.5, "bid_size": 15.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.046, "vega": 0.0966, "theta": -0.0016, "rho": 0.1382, "theo": 2.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "VTRS290119P00020000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0532, "vega": 0.0951, "theta": -0.0017, "rho": -0.1946, "theo": 4.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VTRS290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.047, "vega": 0.0959, "theta": -0.0016, "rho": 0.1221, "theo": 2.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VTRS290119P00022000", "bid": 3.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0581, "vega": 0.0902, "theta": -0.0016, "rho": -0.2, "theo": 6.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "VTRS290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0447, "vega": 0.0895, "theta": -0.0016, "rho": 0.0979, "theo": 1.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "VTRS290119P00025000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0611, "vega": 0.072, "theta": -0.0014, "rho": -0.1767, "theo": 8.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VTRS290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0413, "vega": 0.0837, "theta": -0.0015, "rho": 0.0844, "theo": 1.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VTRS290119P00027000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0621, "vega": 0.0562, "theta": -0.001, "rho": -0.1523, "theo": 10.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VTRS290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.3219, "open_interest": 1.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.036, "vega": 0.0759, "theta": -0.0014, "rho": 0.0697, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T13:38:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VTRS290119P00030000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0687, "vega": 0.0292, "theta": -0.0014, "rho": -0.0715, "theo": 12.9235, "change": 0.0, "open": 0.0, "high": 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": "VTRS", "security_type": "stock", "exchange_id": 2, "current_price": 17.1, "price_change": 0.15, "price_change_percent": 0.885, "bid": 17.12, "ask": 17.37, "bid_size": 300, "ask_size": 200, "open": 16.98, "high": 17.35, "low": 16.865, "close": 17.1, "prev_day_close": 16.95, "volume": 6401642, "iv30": 27.176, "iv30_change": -0.376, "iv30_change_percent": -1.3647, "seqno": 8546981887, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "VTRS"}