{"timestamp": "2026-09-21 04:33:32", "data": {"options": [{"option": "VYGR261016C00001000", "bid": 0.1, "bid_size": 502.0, "ask": 5.0, "ask_size": 203.0, "iv": 6.8984, "open_interest": 6.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0233, "vega": 0.0004, "theta": -0.0016, "rho": 0.0007, "theo": 2.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-18T11:51:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VYGR261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1064.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0234, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-07-15T14:12:13", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VYGR261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.0886, "open_interest": 3.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.1317, "vega": 0.0012, "theta": -0.0026, "rho": 0.0013, "theo": 1.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-04-23T10:19:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VYGR261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1007, "open_interest": 3.0, "volume": 0.0, "delta": -0.074, "gamma": 0.1322, "vega": 0.0012, "theta": -0.0026, "rho": -0.0002, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-15T14:12:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VYGR261016C00003000", "bid": 0.25, "bid_size": 60.0, "ask": 0.9, "ask_size": 6.0, "iv": 1.559, "open_interest": 1059.0, "volume": 5.0, "delta": 0.6071, "gamma": 0.5322, "vega": 0.0033, "theta": -0.005, "rho": 0.0012, "theo": 0.3398, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:31", "percent_change": -16.6667, "prev_day_close": 0.550000011920929}, {"option": "VYGR261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 100.0, "iv": 0.8138, "open_interest": 195.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.5375, "vega": 0.0033, "theta": -0.0051, "rho": -0.0009, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T13:09:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VYGR261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8051, "open_interest": 845.0, "volume": 325.0, "delta": 0.2653, "gamma": 0.333, "vega": 0.0028, "theta": -0.0057, "rho": 0.0005, "theo": 0.134, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:40:22", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "VYGR261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1020.0, "iv": 5.565, "open_interest": 43.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.3388, "vega": 0.0028, "theta": -0.0058, "rho": -0.0016, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-08T09:44:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VYGR261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 2.4721, "open_interest": 1566.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.1969, "vega": 0.002, "theta": -0.005, "rho": 0.0003, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T10:26:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VYGR261016P00005000", "bid": 0.1, "bid_size": 936.0, "ask": 4.9, "ask_size": 135.0, "iv": 3.1714, "open_interest": 36.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.2023, "vega": 0.0019, "theta": -0.0052, "rho": -0.0018, "theo": 1.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-09-09T09:30:32", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VYGR261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 419.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.1316, "vega": 0.0015, "theta": -0.0043, "rho": 0.0002, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-20T10:39:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VYGR261016P00006000", "bid": 0.5, "bid_size": 359.0, "ask": 5.4, "ask_size": 136.0, "iv": 1.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.1371, "vega": 0.0014, "theta": -0.0045, "rho": -0.0018, "theo": 2.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VYGR261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.1182, "open_interest": 220.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0951, "vega": 0.0012, "theta": -0.0036, "rho": 0.0001, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T12:43:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VYGR261016P00007000", "bid": 1.5, "bid_size": 51.0, "ask": 6.5, "ask_size": 103.0, "iv": 2.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.1001, "vega": 0.0011, "theta": -0.0039, "rho": -0.0017, "theo": 3.9395, "change": 0.0, "open": 0.0, "high": 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": "VYGR261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.6022, "open_interest": 456.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0723, "vega": 0.001, "theta": -0.0031, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-16T14:47:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VYGR261016P00008000", "bid": 2.5, "bid_size": 48.0, "ask": 7.5, "ask_size": 103.0, "iv": 2.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0762, "vega": 0.0008, "theta": -0.0034, "rho": -0.0014, "theo": 4.9312, "change": 0.0, "open": 0.0, "high": 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": "VYGR261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 3.1216, "open_interest": 3.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.057, "vega": 0.0008, "theta": -0.0027, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T09:55:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VYGR261016P00009000", "bid": 3.6, "bid_size": 64.0, "ask": 8.5, "ask_size": 103.0, "iv": 2.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0595, "vega": 0.0006, "theta": -0.0029, "rho": -0.0013, "theo": 5.9258, "change": 0.0, "open": 0.0, "high": 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": "VYGR261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 2.3533, "open_interest": 84.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0461, "vega": 0.0007, "theta": -0.0024, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T11:13:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VYGR261016P00010000", "bid": 4.5, "bid_size": 49.0, "ask": 9.5, "ask_size": 103.0, "iv": 2.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0465, "vega": 0.0004, "theta": -0.0024, "rho": -0.001, "theo": 6.9224, "change": 0.0, "open": 0.0, "high": 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": "VYGR261120C00001000", "bid": 0.1, "bid_size": 1047.0, "ask": 5.0, "ask_size": 377.0, "iv": 5.6192, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VYGR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1062.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VYGR261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.2315, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.085, "change": 0.0, "open": 0.0, "high": 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": "VYGR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 1.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0527, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VYGR261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 3.321, "vega": 0.0031, "theta": -0.0028, "rho": 0.0004, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 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": "VYGR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 1.0177, "vega": 0.0041, "theta": -0.0008, "rho": -0.0038, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 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": "VYGR261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 432.0, "iv": 6.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.082, "vega": 0.0005, "theta": -0.0001, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VYGR261120P00004000", "bid": 0.2, "bid_size": 1052.0, "ask": 4.9, "ask_size": 1115.0, "iv": 3.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0666, "vega": 0.0004, "theta": -0.0001, "rho": -0.0069, "theo": 1.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "VYGR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0106, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "VYGR261120P00005000", "bid": 0.2, "bid_size": 1055.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0095, "vega": 0.0001, "theta": 0.0, "rho": -0.0087, "theo": 2.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "VYGR261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "VYGR261120P00006000", "bid": 0.6, "bid_size": 43.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": -0.0104, "theo": 3.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "VYGR270115C00001000", "bid": 0.1, "bid_size": 1047.0, "ask": 5.0, "ask_size": 378.0, "iv": 2.9271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0256, "vega": 0.0022, "theta": -0.0026, "rho": 0.0016, "theo": 2.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VYGR270115P00001000", "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": -0.064, "gamma": 0.0258, "vega": 0.0022, "theta": -0.0026, "rho": -0.0015, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 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": "VYGR270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6398, "open_interest": 2.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0685, "vega": 0.0044, "theta": -0.0038, "rho": 0.0028, "theo": 1.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VYGR270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1064.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0693, "vega": 0.0044, "theta": -0.0039, "rho": -0.0031, "theo": 0.6183, "change": 0.0, "open": 0.0, "high": 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": "VYGR270115C00003000", "bid": 0.1, "bid_size": 1050.0, "ask": 4.0, "ask_size": 1.0, "iv": 3.1334, "open_interest": 1632.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.1113, "vega": 0.0061, "theta": -0.0046, "rho": 0.0033, "theo": 1.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-11T15:00:48", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "VYGR270115P00003000", "bid": 0.4, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.2436, "open_interest": 7.0, "volume": 25.0, "delta": -0.2917, "gamma": 0.1133, "vega": 0.0061, "theta": -0.0046, "rho": -0.0051, "theo": 1.0777, "change": 0.0, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T11:11:37", "percent_change": -3.13709e-07, "prev_day_close": 0.750000014901161}, {"option": "VYGR270115C00004000", "bid": 0.2, "bid_size": 1.0, "ask": 2.55, "ask_size": 2.0, "iv": 2.2838, "open_interest": 121.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.1307, "vega": 0.007, "theta": -0.005, "rho": 0.0031, "theo": 0.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-16T15:14:05", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "VYGR270115P00004000", "bid": 0.1, "bid_size": 1065.0, "ask": 4.9, "ask_size": 1067.0, "iv": 2.8739, "open_interest": 26.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.1341, "vega": 0.0069, "theta": -0.0052, "rho": -0.0072, "theo": 1.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-20T15:17:55", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VYGR270115C00005000", "bid": 0.15, "bid_size": 28.0, "ask": 4.9, "ask_size": 464.0, "iv": 4.8248, "open_interest": 3.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.1312, "vega": 0.0072, "theta": -0.0054, "rho": 0.0028, "theo": 0.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:39:37", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "VYGR270115P00005000", "bid": 0.8, "bid_size": 64.0, "ask": 5.0, "ask_size": 942.0, "iv": 2.2073, "open_interest": 32.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.1356, "vega": 0.0071, "theta": -0.0056, "rho": -0.009, "theo": 2.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-07-23T15:05:45", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "VYGR270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 464.0, "iv": 4.6496, "open_interest": 16.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.1256, "vega": 0.0072, "theta": -0.0056, "rho": 0.0026, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-16T14:47:30", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VYGR270115P00006000", "bid": 1.1, "bid_size": 64.0, "ask": 5.5, "ask_size": 86.0, "iv": 1.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.1308, "vega": 0.0071, "theta": -0.0059, "rho": -0.0105, "theo": 3.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "VYGR270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 48.0, "iv": 2.0294, "open_interest": 1.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.1192, "vega": 0.0072, "theta": -0.0058, "rho": 0.0024, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-05-27T12:25:28", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VYGR270115P00007000", "bid": 2.0, "bid_size": 64.0, "ask": 6.5, "ask_size": 86.0, "iv": 1.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.1249, "vega": 0.007, "theta": -0.0061, "rho": -0.0119, "theo": 4.4265, "change": 0.0, "open": 0.0, "high": 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": "VYGR270115C00008000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.3643, "open_interest": 50.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.1132, "vega": 0.0071, "theta": -0.006, "rho": 0.0023, "theo": 0.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T14:01:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VYGR270115P00008000", "bid": 2.9, "bid_size": 64.0, "ask": 7.5, "ask_size": 86.0, "iv": 1.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.1195, "vega": 0.0068, "theta": -0.0063, "rho": -0.0131, "theo": 5.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VYGR270416C00001000", "bid": 0.1, "bid_size": 502.0, "ask": 5.0, "ask_size": 203.0, "iv": 2.6789, "open_interest": 3.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0248, "vega": 0.0029, "theta": -0.0016, "rho": 0.0019, "theo": 2.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-09-01T09:30:32", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VYGR270416P00001000", "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": -0.0627, "gamma": 0.0234, "vega": 0.0029, "theta": -0.0016, "rho": -0.0028, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 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": "VYGR270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0746, "open_interest": 47.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0672, "vega": 0.0058, "theta": -0.0022, "rho": 0.0039, "theo": 1.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-02T15:59:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VYGR270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1059.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0661, "vega": 0.0058, "theta": -0.0022, "rho": -0.0056, "theo": 0.6546, "change": 0.0, "open": 0.0, "high": 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": "VYGR270416C00003000", "bid": 0.4, "bid_size": 18.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.874, "open_interest": 301.0, "volume": 2.0, "delta": 0.7017, "gamma": 0.1049, "vega": 0.0079, "theta": -0.0026, "rho": 0.0047, "theo": 1.236, "change": 0.5, "open": 1.2, "high": 1.95, "low": 1.2, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T12:35:26", "percent_change": 34.4828, "prev_day_close": 0.925000011920929}, {"option": "VYGR270416P00003000", "bid": 0.1, "bid_size": 1089.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.8418, "open_interest": 64.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.1055, "vega": 0.0079, "theta": -0.0026, "rho": -0.0093, "theo": 1.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-15T10:24:46", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "VYGR270416C00004000", "bid": 0.65, "bid_size": 10.0, "ask": 4.9, "ask_size": 492.0, "iv": 4.6664, "open_interest": 186.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.1182, "vega": 0.0088, "theta": -0.0029, "rho": 0.0046, "theo": 0.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-15T15:21:45", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "VYGR270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 931.0, "iv": 2.1535, "open_interest": 94.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.1208, "vega": 0.0088, "theta": -0.0029, "rho": -0.013, "theo": 1.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-15T14:04:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VYGR270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7671, "open_interest": 6.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.1178, "vega": 0.0091, "theta": -0.0031, "rho": 0.0042, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-17T10:22:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VYGR270416P00005000", "bid": 0.2, "bid_size": 1060.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2542, "open_interest": 100.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.1224, "vega": 0.0091, "theta": -0.0031, "rho": -0.0164, "theo": 2.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-09T09:30:32", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "VYGR270416C00006000", "bid": 0.15, "bid_size": 20.0, "ask": 1.5, "ask_size": 32.0, "iv": 1.5639, "open_interest": 3.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.1137, "vega": 0.0092, "theta": -0.0032, "rho": 0.0039, "theo": 0.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-04T11:15:52", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "VYGR270416P00006000", "bid": 1.0, "bid_size": 65.0, "ask": 5.5, "ask_size": 55.0, "iv": 1.083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.1199, "vega": 0.0091, "theta": -0.0033, "rho": -0.0191, "theo": 3.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}], "symbol": "VYGR", "security_type": "stock", "exchange_id": 2, "current_price": 3.03, "price_change": 0.05, "price_change_percent": 1.6181, "bid": 3.08, "ask": 3.1, "bid_size": 500, "ask_size": 300, "open": 3.01, "high": 3.11, "low": 3.0, "close": 3.09, "prev_day_close": 3.09, "volume": 538103, "iv30": 75.377, "iv30_change": -6.294, "iv30_change_percent": -7.7065, "seqno": 0, "last_trade_time": "2026-09-18T15:59:58", "tick": "down"}, "symbol": "VYGR"}