{"timestamp": "2026-05-20 23:02:44", "data": {"options": [{"option": "VIX260617C00010000", "bid": 9.85, "bid_size": 0.0, "ask": 10.15, "ask_size": 0.0, "iv": 1.3271, "open_interest": 3856.0, "volume": 63.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0077, "theo": 9.9945, "change": -0.275, "open": 10.25, "high": 10.25, "low": 10.1, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-05-20T12:19:37", "percent_change": -2.63789, "prev_day_close": 10.4249997138977}, {"option": "VIX260617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.0421, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 0.01, "last_trade_time": "2026-05-18T09:30:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00010500", "bid": 9.35, "bid_size": 0.0, "ask": 9.65, "ask_size": 0.0, "iv": 1.2378, "open_interest": 15.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0073, "theo": 9.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-05-19T09:30:36", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VIX260617P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.9743, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00011000", "bid": 8.85, "bid_size": 0.0, "ask": 9.2, "ask_size": 0.0, "iv": 1.1527, "open_interest": 57.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": -0.0069, "theo": 8.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-05-13T15:03:59", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "VIX260617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.9096, "open_interest": 173.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-03-20T12:48:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00011500", "bid": 8.35, "bid_size": 0.0, "ask": 8.7, "ask_size": 0.0, "iv": 1.0716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": -0.0065, "theo": 8.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-04-14T11:05:34", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VIX260617P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.9278, "open_interest": 205.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-01-29T13:39:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00012000", "bid": 7.85, "bid_size": 0.0, "ask": 8.2, "ask_size": 0.0, "iv": 0.9939, "open_interest": 2468.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0017, "vega": 0.0003, "theta": 0.0, "rho": -0.0061, "theo": 8.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-05-14T14:51:36", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VIX260617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.9387, "open_interest": 1355.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-05-20T09:30:04", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00012500", "bid": 7.35, "bid_size": 0.0, "ask": 7.7, "ask_size": 0.0, "iv": 0.9195, "open_interest": 9.0, "volume": 1.0, "delta": 0.9936, "gamma": 0.0028, "vega": 0.0006, "theta": 0.0, "rho": -0.0058, "theo": 7.5057, "change": -0.25, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-05-20T09:49:08", "percent_change": -3.14465, "prev_day_close": 7.94999980926514}, {"option": "VIX260617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.8016, "open_interest": 128.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-03-06T14:46:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00013000", "bid": 6.85, "bid_size": 0.0, "ask": 7.2, "ask_size": 0.0, "iv": 0.848, "open_interest": 1763.0, "volume": 6.0, "delta": 0.9913, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0001, "rho": -0.0054, "theo": 7.0099, "change": -0.4, "open": 7.15, "high": 7.15, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-05-20T13:13:40", "percent_change": -5.36913, "prev_day_close": 7.45000004768372}, {"option": "VIX260617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.8264, "open_interest": 7243.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0045, "vega": 0.0009, "theta": -0.001, "rho": 0.0, "theo": 0.0064, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T09:30:04", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00013500", "bid": 6.35, "bid_size": 0.0, "ask": 6.7, "ask_size": 0.0, "iv": 0.7791, "open_interest": 594.0, "volume": 0.0, "delta": 0.988, "gamma": 0.007, "vega": 0.0014, "theta": -0.0006, "rho": -0.005, "theo": 6.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-05-15T12:02:18", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VIX260617P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.7792, "open_interest": 723.0, "volume": 0.0, "delta": -0.009, "gamma": 0.007, "vega": 0.0014, "theta": -0.0014, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-06T15:50:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00014000", "bid": 5.85, "bid_size": 0.0, "ask": 6.2, "ask_size": 0.0, "iv": 0.7127, "open_interest": 450.0, "volume": 2.0, "delta": 0.9832, "gamma": 0.0104, "vega": 0.002, "theta": -0.0013, "rho": -0.0046, "theo": 6.0231, "change": -0.42, "open": 6.28, "high": 6.28, "low": 6.03, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-05-20T15:07:45", "percent_change": -6.51163, "prev_day_close": 6.45000004768372}, {"option": "VIX260617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.7171, "open_interest": 10255.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0104, "vega": 0.002, "theta": -0.002, "rho": 0.0, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-18T15:15:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260617C00014500", "bid": 5.35, "bid_size": 0.0, "ask": 5.7, "ask_size": 0.0, "iv": 0.6485, "open_interest": 358.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0149, "vega": 0.0027, "theta": -0.0021, "rho": -0.0042, "theo": 5.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-05-11T11:15:04", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VIX260617P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.574, "open_interest": 2530.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0149, "vega": 0.0027, "theta": -0.0028, "rho": 0.0, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-19T12:08:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260617C00015000", "bid": 5.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 0.0, "iv": 0.0, "open_interest": 1722.0, "volume": 49.0, "delta": 0.9677, "gamma": 0.0208, "vega": 0.0037, "theta": -0.0031, "rho": -0.0039, "theo": 5.0465, "change": -0.375, "open": 5.12, "high": 5.25, "low": 5.07, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-05-20T14:44:14", "percent_change": -6.84932, "prev_day_close": 5.47500014305115}, {"option": "VIX260617P00015000", "bid": 0.02, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 0.5565, "open_interest": 61387.0, "volume": 1505.0, "delta": -0.0293, "gamma": 0.0208, "vega": 0.0037, "theta": -0.0037, "rho": 0.0, "theo": 0.0369, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-20T16:04:26", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "VIX260617C00015500", "bid": 4.5, "bid_size": 0.0, "ask": 4.65, "ask_size": 0.0, "iv": 0.526, "open_interest": 24.0, "volume": 5.0, "delta": 0.9519, "gamma": 0.0298, "vega": 0.0053, "theta": -0.0047, "rho": -0.0035, "theo": 4.5718, "change": -0.35, "open": 4.75, "high": 4.75, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-05-20T10:26:45", "percent_change": -7.0, "prev_day_close": 5.0}, {"option": "VIX260617P00015500", "bid": 0.05, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 0.5996, "open_interest": 5285.0, "volume": 3051.0, "delta": -0.045, "gamma": 0.0298, "vega": 0.0053, "theta": -0.0053, "rho": 0.0, "theo": 0.0607, "change": 0.01, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-05-20T12:43:15", "percent_change": 20.0, "prev_day_close": 0.0499999998137355}, {"option": "VIX260617C00016000", "bid": 4.05, "bid_size": 0.0, "ask": 4.2, "ask_size": 0.0, "iv": 0.5928, "open_interest": 747.0, "volume": 84.0, "delta": 0.9233, "gamma": 0.0424, "vega": 0.0077, "theta": -0.0076, "rho": -0.0032, "theo": 4.1256, "change": -0.4, "open": 4.33, "high": 4.45, "low": 4.1, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-05-20T15:58:16", "percent_change": -8.79121, "prev_day_close": 4.54999995231628}, {"option": "VIX260617P00016000", "bid": 0.12, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 0.609, "open_interest": 93323.0, "volume": 6162.0, "delta": -0.0737, "gamma": 0.0424, "vega": 0.0077, "theta": -0.0081, "rho": -0.0001, "theo": 0.113, "change": 0.045, "open": 0.12, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-05-20T15:54:37", "percent_change": 52.9412, "prev_day_close": 0.0850000008940697}, {"option": "VIX260617C00016500", "bid": 3.65, "bid_size": 0.0, "ask": 3.75, "ask_size": 0.0, "iv": 0.6085, "open_interest": 114.0, "volume": 2.0, "delta": 0.8844, "gamma": 0.0555, "vega": 0.0106, "theta": -0.0113, "rho": -0.0028, "theo": 3.7133, "change": -0.28, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-05-20T11:15:33", "percent_change": -6.82927, "prev_day_close": 4.10000014305115}, {"option": "VIX260617P00016500", "bid": 0.18, "bid_size": 0.0, "ask": 0.23, "ask_size": 0.0, "iv": 0.6027, "open_interest": 70055.0, "volume": 7591.0, "delta": -0.1126, "gamma": 0.0555, "vega": 0.0106, "theta": -0.0117, "rho": -0.0001, "theo": 0.1992, "change": 0.08, "open": 0.18, "high": 0.22, "low": 0.18, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-05-20T15:59:32", "percent_change": 57.1429, "prev_day_close": 0.139999996870756}, {"option": "VIX260617C00017000", "bid": 3.3, "bid_size": 0.0, "ask": 3.4, "ask_size": 0.0, "iv": 0.6412, "open_interest": 4124.0, "volume": 182.0, "delta": 0.8396, "gamma": 0.0671, "vega": 0.0133, "theta": -0.015, "rho": -0.0026, "theo": 3.3329, "change": -0.33, "open": 3.45, "high": 3.56, "low": 3.3, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-05-20T16:13:11", "percent_change": -8.91892, "prev_day_close": 3.70000004768372}, {"option": "VIX260617P00017000", "bid": 0.31, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 0.6379, "open_interest": 120952.0, "volume": 6561.0, "delta": -0.1574, "gamma": 0.0671, "vega": 0.0133, "theta": -0.0154, "rho": -0.0002, "theo": 0.3172, "change": 0.075, "open": 0.25, "high": 0.33, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-20T15:00:35", "percent_change": 33.3333, "prev_day_close": 0.224999994039536}, {"option": "VIX260617C00017500", "bid": 2.97, "bid_size": 0.0, "ask": 3.05, "ask_size": 0.0, "iv": 0.5883, "open_interest": 562.0, "volume": 45.0, "delta": 0.7885, "gamma": 0.0761, "vega": 0.0158, "theta": -0.0191, "rho": -0.0023, "theo": 2.9997, "change": -0.275, "open": 3.05, "high": 3.1, "low": 2.98, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-05-20T15:58:35", "percent_change": -8.27068, "prev_day_close": 3.32500004768372}, {"option": "VIX260617P00017500", "bid": 0.48, "bid_size": 0.0, "ask": 0.53, "ask_size": 0.0, "iv": 0.6434, "open_interest": 65086.0, "volume": 11307.0, "delta": -0.2084, "gamma": 0.0761, "vega": 0.0158, "theta": -0.0194, "rho": -0.0004, "theo": 0.4825, "change": 0.15, "open": 0.38, "high": 0.5, "low": 0.38, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-20T16:13:09", "percent_change": 42.8571, "prev_day_close": 0.350000008940697}, {"option": "VIX260617C00018000", "bid": 2.7, "bid_size": 0.0, "ask": 2.76, "ask_size": 0.0, "iv": 0.7687, "open_interest": 10137.0, "volume": 1590.0, "delta": 0.7345, "gamma": 0.0814, "vega": 0.018, "theta": -0.0232, "rho": -0.0021, "theo": 2.7211, "change": -0.31, "open": 2.79, "high": 2.95, "low": 2.69, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-05-20T15:58:04", "percent_change": -10.299, "prev_day_close": 3.00999999046326}, {"option": "VIX260617P00018000", "bid": 0.69, "bid_size": 0.0, "ask": 0.74, "ask_size": 0.0, "iv": 0.6759, "open_interest": 169744.0, "volume": 9095.0, "delta": -0.2625, "gamma": 0.0814, "vega": 0.018, "theta": -0.0234, "rho": -0.0005, "theo": 0.7024, "change": 0.19, "open": 0.56, "high": 0.73, "low": 0.55, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-05-20T16:08:01", "percent_change": 35.8491, "prev_day_close": 0.530000001192093}, {"option": "VIX260617C00018500", "bid": 2.44, "bid_size": 0.0, "ask": 2.52, "ask_size": 0.0, "iv": 0.7912, "open_interest": 1670.0, "volume": 32.0, "delta": 0.6826, "gamma": 0.0837, "vega": 0.0196, "theta": -0.0268, "rho": -0.0019, "theo": 2.4819, "change": -0.225, "open": 2.59, "high": 2.65, "low": 2.48, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-05-20T15:59:32", "percent_change": -8.25688, "prev_day_close": 2.72500002384186}, {"option": "VIX260617P00018500", "bid": 0.93, "bid_size": 0.0, "ask": 1.0, "ask_size": 0.0, "iv": 0.7555, "open_interest": 40800.0, "volume": 695.0, "delta": -0.3144, "gamma": 0.0837, "vega": 0.0196, "theta": -0.027, "rho": -0.0007, "theo": 0.9617, "change": 0.2, "open": 0.79, "high": 0.95, "low": 0.79, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-05-20T15:27:50", "percent_change": 26.6667, "prev_day_close": 0.75}, {"option": "VIX260617C00019000", "bid": 2.23, "bid_size": 0.0, "ask": 2.31, "ask_size": 0.0, "iv": 0.8068, "open_interest": 18935.0, "volume": 248.0, "delta": 0.6342, "gamma": 0.0841, "vega": 0.0207, "theta": -0.0299, "rho": -0.0017, "theo": 2.2732, "change": -0.205, "open": 2.34, "high": 2.42, "low": 2.21, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-05-20T15:54:37", "percent_change": -8.2495, "prev_day_close": 2.48500001430511}, {"option": "VIX260617P00019000", "bid": 1.21, "bid_size": 0.0, "ask": 1.29, "ask_size": 0.0, "iv": 0.7979, "open_interest": 113999.0, "volume": 6551.0, "delta": -0.3627, "gamma": 0.0841, "vega": 0.0207, "theta": -0.03, "rho": -0.001, "theo": 1.2515, "change": 0.225, "open": 1.07, "high": 1.26, "low": 1.05, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-05-20T15:27:50", "percent_change": 22.3881, "prev_day_close": 1.00499999523163}, {"option": "VIX260617C00019500", "bid": 2.06, "bid_size": 0.0, "ask": 2.13, "ask_size": 0.0, "iv": 0.8477, "open_interest": 5833.0, "volume": 22684.0, "delta": 0.5898, "gamma": 0.0832, "vega": 0.0214, "theta": -0.0324, "rho": -0.0016, "theo": 2.0891, "change": -0.16, "open": 2.1, "high": 2.17, "low": 2.02, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-05-20T15:58:53", "percent_change": -7.01754, "prev_day_close": 2.27999997138977}, {"option": "VIX260617P00019500", "bid": 1.54, "bid_size": 0.0, "ask": 1.61, "ask_size": 0.0, "iv": 0.8375, "open_interest": 24471.0, "volume": 1016.0, "delta": -0.4072, "gamma": 0.0832, "vega": 0.0214, "theta": -0.0325, "rho": -0.0012, "theo": 1.5659, "change": 0.27, "open": 1.4, "high": 1.59, "low": 1.37, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-05-20T15:58:48", "percent_change": 20.6107, "prev_day_close": 1.31000000238419}, {"option": "VIX260617C00020000", "bid": 1.9, "bid_size": 0.0, "ask": 1.97, "ask_size": 0.0, "iv": 0.8834, "open_interest": 84769.0, "volume": 13078.0, "delta": 0.5491, "gamma": 0.0814, "vega": 0.0218, "theta": -0.0344, "rho": -0.0015, "theo": 1.9259, "change": -0.155, "open": 2.0, "high": 2.03, "low": 1.84, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-05-20T16:14:24", "percent_change": -7.43405, "prev_day_close": 2.08499991893768}, {"option": "VIX260617P00020000", "bid": 1.88, "bid_size": 0.0, "ask": 1.95, "ask_size": 0.0, "iv": 0.8741, "open_interest": 116813.0, "volume": 11768.0, "delta": -0.4479, "gamma": 0.0814, "vega": 0.0218, "theta": -0.0344, "rho": -0.0015, "theo": 1.9011, "change": 0.285, "open": 1.71, "high": 1.94, "low": 1.71, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-05-20T16:14:49", "percent_change": 17.6471, "prev_day_close": 1.61500000953674}, {"option": "VIX260617C00020500", "bid": 1.75, "bid_size": 0.0, "ask": 1.83, "ask_size": 0.0, "iv": 0.9135, "open_interest": 33035.0, "volume": 54365.0, "delta": 0.5119, "gamma": 0.0791, "vega": 0.0219, "theta": -0.036, "rho": -0.0014, "theo": 1.7806, "change": -0.095, "open": 1.8, "high": 1.88, "low": 1.74, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-05-20T15:59:37", "percent_change": -4.90956, "prev_day_close": 1.93500000238419}, {"option": "VIX260617P00020500", "bid": 2.23, "bid_size": 0.0, "ask": 2.31, "ask_size": 0.0, "iv": 0.9096, "open_interest": 44682.0, "volume": 1367.0, "delta": -0.4851, "gamma": 0.0791, "vega": 0.0219, "theta": -0.0359, "rho": -0.0017, "theo": 2.2542, "change": 0.345, "open": 2.06, "high": 2.3, "low": 2.06, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-05-20T15:59:22", "percent_change": 17.6471, "prev_day_close": 1.9549999833107}, {"option": "VIX260617C00021000", "bid": 1.64, "bid_size": 0.0, "ask": 1.68, "ask_size": 0.0, "iv": 0.9463, "open_interest": 103651.0, "volume": 67742.0, "delta": 0.4779, "gamma": 0.0765, "vega": 0.0219, "theta": -0.0371, "rho": -0.0013, "theo": 1.6506, "change": -0.12, "open": 1.7, "high": 1.74, "low": 1.57, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-05-20T16:04:41", "percent_change": -6.70391, "prev_day_close": 1.79000002145767}, {"option": "VIX260617P00021000", "bid": 2.61, "bid_size": 0.0, "ask": 2.68, "ask_size": 0.0, "iv": 0.9408, "open_interest": 127333.0, "volume": 6333.0, "delta": -0.519, "gamma": 0.0765, "vega": 0.0219, "theta": -0.037, "rho": -0.002, "theo": 2.6228, "change": 0.34, "open": 2.42, "high": 2.65, "low": 2.4, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-05-20T16:04:41", "percent_change": 14.7186, "prev_day_close": 2.30999994277954}, {"option": "VIX260617C00021500", "bid": 1.52, "bid_size": 0.0, "ask": 1.58, "ask_size": 0.0, "iv": 0.9737, "open_interest": 29714.0, "volume": 20.0, "delta": 0.447, "gamma": 0.0736, "vega": 0.0217, "theta": -0.038, "rho": -0.0012, "theo": 1.5343, "change": -0.155, "open": 1.52, "high": 1.52, "low": 1.46, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-05-20T14:43:35", "percent_change": -9.30931, "prev_day_close": 1.66500002145767}, {"option": "VIX260617P00021500", "bid": 2.98, "bid_size": 0.0, "ask": 3.1, "ask_size": 0.0, "iv": 0.9734, "open_interest": 38062.0, "volume": 21.0, "delta": -0.55, "gamma": 0.0736, "vega": 0.0217, "theta": -0.0378, "rho": -0.0023, "theo": 3.005, "change": 0.33, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-20T15:39:34", "percent_change": 12.3595, "prev_day_close": 2.67000007629395}, {"option": "VIX260617C00022000", "bid": 1.41, "bid_size": 0.0, "ask": 1.47, "ask_size": 0.0, "iv": 0.999, "open_interest": 200336.0, "volume": 717.0, "delta": 0.4187, "gamma": 0.0707, "vega": 0.0215, "theta": -0.0386, "rho": -0.0011, "theo": 1.43, "change": -0.15, "open": 1.46, "high": 1.5, "low": 1.35, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-05-20T15:52:46", "percent_change": -9.67742, "prev_day_close": 1.55000001192093}, {"option": "VIX260617P00022000", "bid": 3.35, "bid_size": 0.0, "ask": 3.45, "ask_size": 0.0, "iv": 0.9948, "open_interest": 68519.0, "volume": 61.0, "delta": -0.5783, "gamma": 0.0707, "vega": 0.0215, "theta": -0.0384, "rho": -0.0026, "theo": 3.3991, "change": 0.4, "open": 3.19, "high": 3.45, "low": 3.19, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-05-20T15:53:12", "percent_change": 13.1148, "prev_day_close": 3.04999995231628}, {"option": "VIX260617C00022500", "bid": 1.32, "bid_size": 0.0, "ask": 1.37, "ask_size": 0.0, "iv": 1.0252, "open_interest": 12734.0, "volume": 3074.0, "delta": 0.3929, "gamma": 0.0678, "vega": 0.0212, "theta": -0.039, "rho": -0.001, "theo": 1.3364, "change": -0.105, "open": 1.3, "high": 1.36, "low": 1.3, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-05-20T15:58:48", "percent_change": -7.26644, "prev_day_close": 1.44499999284744}, {"option": "VIX260617P00022500", "bid": 3.75, "bid_size": 0.0, "ask": 3.85, "ask_size": 0.0, "iv": 1.0192, "open_interest": 5069.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0678, "vega": 0.0212, "theta": -0.0388, "rho": -0.0029, "theo": 3.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-05-19T15:29:11", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VIX260617C00023000", "bid": 1.23, "bid_size": 0.0, "ask": 1.28, "ask_size": 0.0, "iv": 1.0484, "open_interest": 114800.0, "volume": 2981.0, "delta": 0.3694, "gamma": 0.0649, "vega": 0.0208, "theta": -0.0393, "rho": -0.001, "theo": 1.2521, "change": -0.075, "open": 1.27, "high": 1.3, "low": 1.17, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-05-20T16:03:11", "percent_change": -5.57621, "prev_day_close": 1.34500002861023}, {"option": "VIX260617P00023000", "bid": 4.15, "bid_size": 0.0, "ask": 4.3, "ask_size": 0.0, "iv": 1.0382, "open_interest": 40212.0, "volume": 31.0, "delta": -0.6276, "gamma": 0.0649, "vega": 0.0208, "theta": -0.0389, "rho": -0.0032, "theo": 4.2182, "change": 0.21, "open": 3.9, "high": 4.08, "low": 3.9, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-05-20T11:27:49", "percent_change": 5.45455, "prev_day_close": 3.85000002384186}, {"option": "VIX260617C00023500", "bid": 1.16, "bid_size": 0.0, "ask": 1.2, "ask_size": 0.0, "iv": 1.0716, "open_interest": 16861.0, "volume": 829.0, "delta": 0.3479, "gamma": 0.062, "vega": 0.0203, "theta": -0.0394, "rho": -0.0009, "theo": 1.1762, "change": -0.11, "open": 1.2, "high": 1.23, "low": 1.13, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-05-20T15:17:03", "percent_change": -8.73016, "prev_day_close": 1.25999999046326}, {"option": "VIX260617P00023500", "bid": 4.6, "bid_size": 0.0, "ask": 4.7, "ask_size": 0.0, "iv": 1.0644, "open_interest": 7462.0, "volume": 1.0, "delta": -0.6491, "gamma": 0.062, "vega": 0.0203, "theta": -0.039, "rho": -0.0036, "theo": 4.6408, "change": 0.15, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-05-20T09:32:17", "percent_change": 3.52941, "prev_day_close": 4.25}, {"option": "VIX260617C00024000", "bid": 1.08, "bid_size": 0.0, "ask": 1.13, "ask_size": 0.0, "iv": 1.0977, "open_interest": 113845.0, "volume": 9020.0, "delta": 0.3282, "gamma": 0.0593, "vega": 0.0199, "theta": -0.0394, "rho": -0.0008, "theo": 1.1078, "change": -0.09, "open": 1.1, "high": 1.16, "low": 1.04, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-05-20T15:54:37", "percent_change": -7.5, "prev_day_close": 1.20000004768372}, {"option": "VIX260617P00024000", "bid": 5.0, "bid_size": 0.0, "ask": 5.15, "ask_size": 0.0, "iv": 1.0861, "open_interest": 39227.0, "volume": 105.0, "delta": -0.6687, "gamma": 0.0593, "vega": 0.0199, "theta": -0.0389, "rho": -0.0039, "theo": 5.0709, "change": 0.4, "open": 4.85, "high": 5.1, "low": 4.74, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-05-20T16:10:13", "percent_change": 8.51064, "prev_day_close": 4.70000004768372}, {"option": "VIX260617C00024500", "bid": 1.02, "bid_size": 0.0, "ask": 1.07, "ask_size": 0.0, "iv": 1.1149, "open_interest": 12267.0, "volume": 74.0, "delta": 0.3103, "gamma": 0.0567, "vega": 0.0194, "theta": -0.0392, "rho": -0.0008, "theo": 1.0459, "change": -0.14, "open": 1.07, "high": 1.09, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-05-20T14:32:54", "percent_change": -12.5, "prev_day_close": 1.12000000476837}, {"option": "VIX260617P00024500", "bid": 5.45, "bid_size": 0.0, "ask": 5.55, "ask_size": 0.0, "iv": 1.1167, "open_interest": 56.0, "volume": 13.0, "delta": -0.6867, "gamma": 0.0567, "vega": 0.0194, "theta": -0.0387, "rho": -0.0042, "theo": 5.5074, "change": 0.165, "open": 5.3, "high": 5.3, "low": 5.29, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-05-20T10:54:39", "percent_change": 3.21951, "prev_day_close": 5.125}, {"option": "VIX260617C00025000", "bid": 0.97, "bid_size": 0.0, "ask": 1.02, "ask_size": 0.0, "iv": 1.136, "open_interest": 249739.0, "volume": 9589.0, "delta": 0.2938, "gamma": 0.0542, "vega": 0.0189, "theta": -0.0391, "rho": -0.0008, "theo": 0.9898, "change": -0.04, "open": 0.99, "high": 1.05, "low": 0.92, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-05-20T16:14:56", "percent_change": -3.77359, "prev_day_close": 1.06000000238419}, {"option": "VIX260617P00025000", "bid": 5.9, "bid_size": 0.0, "ask": 6.0, "ask_size": 0.0, "iv": 1.144, "open_interest": 10125.0, "volume": 620.0, "delta": -0.7031, "gamma": 0.0542, "vega": 0.0189, "theta": -0.0385, "rho": -0.0046, "theo": 5.9498, "change": 0.42, "open": 5.75, "high": 6.0, "low": 5.62, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-05-20T15:55:21", "percent_change": 7.56757, "prev_day_close": 5.54999995231628}, {"option": "VIX260617C00026000", "bid": 0.86, "bid_size": 0.0, "ask": 0.93, "ask_size": 0.0, "iv": 1.1253, "open_interest": 33745.0, "volume": 3293.0, "delta": 0.265, "gamma": 0.0495, "vega": 0.018, "theta": -0.0386, "rho": -0.0007, "theo": 0.8927, "change": -0.02, "open": 0.89, "high": 0.93, "low": 0.83, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-05-20T16:05:40", "percent_change": -2.10526, "prev_day_close": 0.950000017881394}, {"option": "VIX260617P00026000", "bid": 6.8, "bid_size": 0.0, "ask": 6.9, "ask_size": 0.0, "iv": 1.1893, "open_interest": 4235.0, "volume": 405.0, "delta": -0.732, "gamma": 0.0495, "vega": 0.018, "theta": -0.0378, "rho": -0.0052, "theo": 6.8497, "change": 0.23, "open": 6.62, "high": 6.76, "low": 6.6, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-05-20T11:22:03", "percent_change": 3.56589, "prev_day_close": 6.45000004768372}, {"option": "VIX260617C00027000", "bid": 0.78, "bid_size": 0.0, "ask": 0.85, "ask_size": 0.0, "iv": 1.2227, "open_interest": 93056.0, "volume": 11694.0, "delta": 0.2406, "gamma": 0.0454, "vega": 0.0171, "theta": -0.0379, "rho": -0.0006, "theo": 0.8119, "change": -0.045, "open": 0.83, "high": 0.84, "low": 0.75, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-05-20T16:03:11", "percent_change": -5.20231, "prev_day_close": 0.864999979734421}, {"option": "VIX260617P00027000", "bid": 7.7, "bid_size": 0.0, "ask": 7.85, "ask_size": 0.0, "iv": 1.2234, "open_interest": 1876.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0454, "vega": 0.0171, "theta": -0.0371, "rho": -0.006, "theo": 7.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-05-19T10:15:20", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "VIX260617C00028000", "bid": 0.72, "bid_size": 0.0, "ask": 0.78, "ask_size": 0.0, "iv": 1.2534, "open_interest": 47057.0, "volume": 659.0, "delta": 0.2198, "gamma": 0.0418, "vega": 0.0162, "theta": -0.0372, "rho": -0.0006, "theo": 0.744, "change": -0.04, "open": 0.77, "high": 0.77, "low": 0.69, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-20T16:14:00", "percent_change": -5.06329, "prev_day_close": 0.78999999165535}, {"option": "VIX260617P00028000", "bid": 8.65, "bid_size": 0.0, "ask": 8.75, "ask_size": 0.0, "iv": 1.2622, "open_interest": 1541.0, "volume": 12.0, "delta": -0.7772, "gamma": 0.0418, "vega": 0.0162, "theta": -0.0363, "rho": -0.0067, "theo": 8.6949, "change": 0.35, "open": 8.45, "high": 8.65, "low": 8.31, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-05-20T13:09:53", "percent_change": 4.21687, "prev_day_close": 8.30000019073486}, {"option": "VIX260617C00029000", "bid": 0.66, "bid_size": 0.0, "ask": 0.72, "ask_size": 0.0, "iv": 1.396, "open_interest": 64345.0, "volume": 781.0, "delta": 0.202, "gamma": 0.0385, "vega": 0.0155, "theta": -0.0365, "rho": -0.0005, "theo": 0.6862, "change": -0.04, "open": 0.69, "high": 0.71, "low": 0.63, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-05-20T15:59:32", "percent_change": -5.47945, "prev_day_close": 0.729999989271164}, {"option": "VIX260617P00029000", "bid": 9.6, "bid_size": 0.0, "ask": 9.7, "ask_size": 0.0, "iv": 1.3089, "open_interest": 69.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0385, "vega": 0.0155, "theta": -0.0354, "rho": -0.0074, "theo": 9.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-19T15:26:18", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VIX260617C00030000", "bid": 0.61, "bid_size": 0.0, "ask": 0.66, "ask_size": 0.0, "iv": 1.4253, "open_interest": 124145.0, "volume": 17536.0, "delta": 0.1866, "gamma": 0.0356, "vega": 0.0147, "theta": -0.0357, "rho": -0.0005, "theo": 0.6363, "change": -0.035, "open": 0.65, "high": 0.68, "low": 0.59, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-05-20T15:55:26", "percent_change": -5.10949, "prev_day_close": 0.685000002384186}, {"option": "VIX260617P00030000", "bid": 10.55, "bid_size": 0.0, "ask": 10.65, "ask_size": 0.0, "iv": 1.4792, "open_interest": 5870.0, "volume": 23.0, "delta": -0.8104, "gamma": 0.0356, "vega": 0.0147, "theta": -0.0345, "rho": -0.0081, "theo": 10.5812, "change": 0.38, "open": 10.6, "high": 10.6, "low": 10.55, "tick": "no_change", "last_trade_price": 10.58, "last_trade_time": "2026-05-20T15:57:58", "percent_change": 3.72549, "prev_day_close": 10.1999998092651}, {"option": "VIX260617C00031000", "bid": 0.57, "bid_size": 0.0, "ask": 0.64, "ask_size": 0.0, "iv": 1.4745, "open_interest": 13327.0, "volume": 1228.0, "delta": 0.1731, "gamma": 0.0331, "vega": 0.014, "theta": -0.035, "rho": -0.0004, "theo": 0.593, "change": -0.05, "open": 0.61, "high": 0.61, "low": 0.57, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-05-20T15:25:29", "percent_change": -7.8125, "prev_day_close": 0.640000015497208}, {"option": "VIX260617P00031000", "bid": 11.5, "bid_size": 0.0, "ask": 11.6, "ask_size": 0.0, "iv": 1.5353, "open_interest": 185.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0331, "vega": 0.014, "theta": -0.0336, "rho": -0.0088, "theo": 11.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-05-19T15:27:27", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VIX260617C00032000", "bid": 0.54, "bid_size": 0.0, "ask": 0.6, "ask_size": 0.0, "iv": 1.4408, "open_interest": 39879.0, "volume": 4569.0, "delta": 0.1613, "gamma": 0.0308, "vega": 0.0134, "theta": -0.0342, "rho": -0.0004, "theo": 0.5548, "change": -0.025, "open": 0.57, "high": 0.57, "low": 0.53, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-05-20T15:59:29", "percent_change": -4.20168, "prev_day_close": 0.594999998807907}, {"option": "VIX260617P00032000", "bid": 12.45, "bid_size": 0.0, "ask": 12.55, "ask_size": 0.0, "iv": 1.2678, "open_interest": 78.0, "volume": 1.0, "delta": -0.8357, "gamma": 0.0308, "vega": 0.0134, "theta": -0.0328, "rho": -0.0096, "theo": 12.4936, "change": 0.38, "open": 12.48, "high": 12.48, "low": 12.48, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-05-20T16:04:26", "percent_change": 3.1405, "prev_day_close": 12.0999999046326}, {"option": "VIX260617C00033000", "bid": 0.5, "bid_size": 0.0, "ask": 0.57, "ask_size": 0.0, "iv": 1.394, "open_interest": 5868.0, "volume": 881.0, "delta": 0.1508, "gamma": 0.0288, "vega": 0.0128, "theta": -0.0334, "rho": -0.0004, "theo": 0.5209, "change": -0.065, "open": 0.53, "high": 0.56, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-20T15:12:40", "percent_change": -11.5044, "prev_day_close": 0.564999997615814}, {"option": "VIX260617P00033000", "bid": 13.4, "bid_size": 0.0, "ask": 13.55, "ask_size": 0.0, "iv": 1.4931, "open_interest": 201.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0288, "vega": 0.0128, "theta": -0.0319, "rho": -0.0103, "theo": 13.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-05-15T10:49:29", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VIX260617C00034000", "bid": 0.47, "bid_size": 0.0, "ask": 0.53, "ask_size": 0.0, "iv": 1.4235, "open_interest": 15022.0, "volume": 695.0, "delta": 0.1414, "gamma": 0.027, "vega": 0.0123, "theta": -0.0327, "rho": -0.0004, "theo": 0.4904, "change": -0.035, "open": 0.5, "high": 0.51, "low": 0.48, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-20T16:04:41", "percent_change": -6.54206, "prev_day_close": 0.534999996423721}, {"option": "VIX260617P00034000", "bid": 14.4, "bid_size": 0.0, "ask": 14.5, "ask_size": 0.0, "iv": 1.4936, "open_interest": 36.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.027, "vega": 0.0123, "theta": -0.031, "rho": -0.0111, "theo": 14.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.61, "last_trade_time": "2026-05-12T12:49:48", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VIX260617C00035000", "bid": 0.45, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 1.4251, "open_interest": 83145.0, "volume": 9659.0, "delta": 0.133, "gamma": 0.0253, "vega": 0.0118, "theta": -0.032, "rho": -0.0004, "theo": 0.463, "change": -0.025, "open": 0.47, "high": 0.5, "low": 0.44, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-05-20T15:59:30", "percent_change": -4.95049, "prev_day_close": 0.504999995231628}, {"option": "VIX260617P00035000", "bid": 15.35, "bid_size": 0.0, "ask": 15.45, "ask_size": 0.0, "iv": 1.5078, "open_interest": 65.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0253, "vega": 0.0118, "theta": -0.0302, "rho": -0.0118, "theo": 15.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-05-15T10:11:25", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VIX260617C00036000", "bid": 0.42, "bid_size": 0.0, "ask": 0.48, "ask_size": 0.0, "iv": 1.48, "open_interest": 29177.0, "volume": 268.0, "delta": 0.1254, "gamma": 0.0239, "vega": 0.0113, "theta": -0.0312, "rho": -0.0003, "theo": 0.438, "change": -0.05, "open": 0.45, "high": 0.48, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-05-20T15:09:42", "percent_change": -10.4167, "prev_day_close": 0.480000004172325}, {"option": "VIX260617P00036000", "bid": 16.3, "bid_size": 0.0, "ask": 16.45, "ask_size": 0.0, "iv": 1.3895, "open_interest": 18.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0239, "vega": 0.0113, "theta": -0.0293, "rho": -0.0125, "theo": 16.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-05-19T14:04:48", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "VIX260617C00037000", "bid": 0.4, "bid_size": 0.0, "ask": 0.46, "ask_size": 0.0, "iv": 1.513, "open_interest": 10002.0, "volume": 120.0, "delta": 0.1184, "gamma": 0.0225, "vega": 0.0108, "theta": -0.0305, "rho": -0.0003, "theo": 0.4152, "change": -0.015, "open": 0.43, "high": 0.44, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-05-20T15:46:55", "percent_change": -3.2967, "prev_day_close": 0.454999998211861}, {"option": "VIX260617P00037000", "bid": 17.3, "bid_size": 0.0, "ask": 17.4, "ask_size": 0.0, "iv": 1.5682, "open_interest": 5.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0225, "vega": 0.0108, "theta": -0.0285, "rho": -0.0133, "theo": 17.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-05-19T09:52:25", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "VIX260617C00038000", "bid": 0.38, "bid_size": 0.0, "ask": 0.43, "ask_size": 0.0, "iv": 1.5992, "open_interest": 3202.0, "volume": 329.0, "delta": 0.1121, "gamma": 0.0213, "vega": 0.0104, "theta": -0.0298, "rho": -0.0003, "theo": 0.3942, "change": -0.02, "open": 0.41, "high": 0.42, "low": 0.37, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-05-20T15:47:00", "percent_change": -4.65116, "prev_day_close": 0.429999992251396}, {"option": "VIX260617P00038000", "bid": 18.25, "bid_size": 0.0, "ask": 18.4, "ask_size": 0.0, "iv": 1.4275, "open_interest": 60.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0213, "vega": 0.0104, "theta": -0.0276, "rho": -0.014, "theo": 18.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-05-18T15:42:57", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "VIX260617C00039000", "bid": 0.35, "bid_size": 0.0, "ask": 0.41, "ask_size": 0.0, "iv": 1.619, "open_interest": 11183.0, "volume": 204.0, "delta": 0.1063, "gamma": 0.0202, "vega": 0.01, "theta": -0.0291, "rho": -0.0003, "theo": 0.375, "change": -0.02, "open": 0.38, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-05-20T15:46:55", "percent_change": -4.87805, "prev_day_close": 0.409999996423721}, {"option": "VIX260617P00039000", "bid": 19.25, "bid_size": 0.0, "ask": 19.35, "ask_size": 0.0, "iv": 1.6164, "open_interest": 4.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0202, "vega": 0.01, "theta": -0.0268, "rho": -0.0148, "theo": 19.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.86, "last_trade_time": "2026-05-01T13:58:32", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "VIX260617C00040000", "bid": 0.34, "bid_size": 0.0, "ask": 0.38, "ask_size": 0.0, "iv": 1.6464, "open_interest": 123568.0, "volume": 619.0, "delta": 0.101, "gamma": 0.0191, "vega": 0.0096, "theta": -0.0284, "rho": -0.0003, "theo": 0.3572, "change": -0.025, "open": 0.39, "high": 0.39, "low": 0.34, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-05-20T15:48:10", "percent_change": -6.49351, "prev_day_close": 0.385000005364418}, {"option": "VIX260617P00040000", "bid": 20.2, "bid_size": 0.0, "ask": 20.35, "ask_size": 0.0, "iv": 1.6627, "open_interest": 128.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0191, "vega": 0.0096, "theta": -0.026, "rho": -0.0155, "theo": 20.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-05-19T10:26:00", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "VIX260617C00042500", "bid": 0.3, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 1.7366, "open_interest": 45911.0, "volume": 262.0, "delta": 0.0894, "gamma": 0.0169, "vega": 0.0088, "theta": -0.0268, "rho": -0.0002, "theo": 0.3179, "change": -0.02, "open": 0.33, "high": 0.34, "low": 0.31, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-05-20T16:02:16", "percent_change": -5.71429, "prev_day_close": 0.350000008940697}, {"option": "VIX260617P00042500", "bid": 22.65, "bid_size": 0.0, "ask": 22.8, "ask_size": 0.0, "iv": 1.7176, "open_interest": 1.0, "volume": 3.0, "delta": -0.9075, "gamma": 0.0169, "vega": 0.0088, "theta": -0.0241, "rho": -0.0174, "theo": 22.7248, "change": 0.25, "open": 22.55, "high": 22.55, "low": 22.55, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-05-20T09:31:37", "percent_change": 1.12108, "prev_day_close": 22.3000001907349}, {"option": "VIX260617C00045000", "bid": 0.28, "bid_size": 0.0, "ask": 0.31, "ask_size": 0.0, "iv": 1.7888, "open_interest": 132977.0, "volume": 748.0, "delta": 0.0798, "gamma": 0.015, "vega": 0.0081, "theta": -0.0253, "rho": -0.0002, "theo": 0.2851, "change": -0.03, "open": 0.29, "high": 0.31, "low": 0.26, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-05-20T15:59:54", "percent_change": -9.375, "prev_day_close": 0.320000007748604}, {"option": "VIX260617P00045000", "bid": 25.15, "bid_size": 0.0, "ask": 25.25, "ask_size": 0.0, "iv": 1.7897, "open_interest": 454.0, "volume": 10.0, "delta": -0.9172, "gamma": 0.015, "vega": 0.0081, "theta": -0.0223, "rho": -0.0193, "theo": 25.1843, "change": 0.4, "open": 25.15, "high": 25.15, "low": 25.15, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-05-20T11:57:20", "percent_change": 1.61616, "prev_day_close": 24.75}, {"option": "VIX260617C00047500", "bid": 0.23, "bid_size": 0.0, "ask": 0.28, "ask_size": 0.0, "iv": 1.816, "open_interest": 94047.0, "volume": 212.0, "delta": 0.0717, "gamma": 0.0135, "vega": 0.0074, "theta": -0.0239, "rho": -0.0002, "theo": 0.2572, "change": -0.04, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-05-20T15:15:51", "percent_change": -14.2857, "prev_day_close": 0.280000001192093}, {"option": "VIX260617P00047500", "bid": 27.6, "bid_size": 0.0, "ask": 27.7, "ask_size": 0.0, "iv": 1.8206, "open_interest": 2.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0135, "vega": 0.0074, "theta": -0.0206, "rho": -0.0212, "theo": 27.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-03-19T10:38:24", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "VIX260617C00050000", "bid": 0.23, "bid_size": 0.0, "ask": 0.25, "ask_size": 0.0, "iv": 1.8808, "open_interest": 124870.0, "volume": 2896.0, "delta": 0.0649, "gamma": 0.0122, "vega": 0.0069, "theta": -0.0226, "rho": -0.0002, "theo": 0.2334, "change": 0.0, "open": 0.23, "high": 0.25, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-05-20T15:54:50", "percent_change": -8.69234e-07, "prev_day_close": 0.240000002086163}, {"option": "VIX260617P00050000", "bid": 30.05, "bid_size": 0.0, "ask": 30.15, "ask_size": 0.0, "iv": 1.524, "open_interest": 167.0, "volume": 5.0, "delta": -0.9321, "gamma": 0.0122, "vega": 0.0069, "theta": -0.019, "rho": -0.0231, "theo": 30.1174, "change": 0.335, "open": 30.01, "high": 30.01, "low": 30.01, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-05-20T12:43:41", "percent_change": 1.1289, "prev_day_close": 29.6750001907349}, {"option": "VIX260617C00055000", "bid": 0.17, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 1.9613, "open_interest": 76268.0, "volume": 1158.0, "delta": 0.054, "gamma": 0.0101, "vega": 0.0059, "theta": -0.0203, "rho": -0.0001, "theo": 0.1951, "change": 0.0, "open": 0.2, "high": 0.21, "low": 0.17, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-05-20T15:58:47", "percent_change": -4.25747e-07, "prev_day_close": 0.21000000089407}, {"option": "VIX260617P00055000", "bid": 35.0, "bid_size": 0.0, "ask": 35.1, "ask_size": 0.0, "iv": 1.2712, "open_interest": 2.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0101, "vega": 0.0059, "theta": -0.0161, "rho": -0.0269, "theo": 35.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.01, "last_trade_time": "2026-05-12T10:53:36", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "VIX260617C00060000", "bid": 0.14, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 1.984, "open_interest": 67541.0, "volume": 317.0, "delta": 0.0457, "gamma": 0.0085, "vega": 0.0052, "theta": -0.0184, "rho": -0.0001, "theo": 0.1661, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-20T15:15:51", "percent_change": -11.7647, "prev_day_close": 0.170000001788139}, {"option": "VIX260617P00060000", "bid": 39.95, "bid_size": 0.0, "ask": 40.1, "ask_size": 0.0, "iv": 0.0, "open_interest": 53.0, "volume": 5.0, "delta": -0.9512, "gamma": 0.0085, "vega": 0.0052, "theta": -0.0136, "rho": -0.0307, "theo": 40.0197, "change": 0.425, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-05-20T14:27:12", "percent_change": 1.07391, "prev_day_close": 39.5750007629394}, {"option": "VIX260617C00065000", "bid": 0.12, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 2.0722, "open_interest": 196350.0, "volume": 46.0, "delta": 0.0394, "gamma": 0.0073, "vega": 0.0046, "theta": -0.0167, "rho": -0.0001, "theo": 0.1436, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-05-20T13:16:40", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "VIX260617P00065000", "bid": 44.95, "bid_size": 0.0, "ask": 45.05, "ask_size": 0.0, "iv": 2.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0073, "vega": 0.0046, "theta": -0.0113, "rho": -0.0345, "theo": 44.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "VIX260617C00070000", "bid": 0.11, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 2.1604, "open_interest": 70437.0, "volume": 11.0, "delta": 0.0344, "gamma": 0.0064, "vega": 0.0041, "theta": -0.0153, "rho": -0.0001, "theo": 0.1257, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-20T13:17:19", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "VIX260617P00070000", "bid": 49.9, "bid_size": 0.0, "ask": 50.0, "ask_size": 0.0, "iv": 2.1406, "open_interest": 1.0, "volume": 1.0, "delta": -0.9626, "gamma": 0.0064, "vega": 0.0041, "theta": -0.0093, "rho": -0.0383, "theo": 49.949, "change": 0.18, "open": 49.68, "high": 49.68, "low": 49.68, "tick": "up", "last_trade_price": 49.68, "last_trade_time": "2026-05-20T09:32:06", "percent_change": 0.363636, "prev_day_close": 49.5}, {"option": "VIX260617C00075000", "bid": 0.09, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 2.2012, "open_interest": 66883.0, "volume": 131.0, "delta": 0.0304, "gamma": 0.0056, "vega": 0.0037, "theta": -0.0141, "rho": -0.0001, "theo": 0.1113, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T10:34:47", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "VIX260617P00075000", "bid": 54.85, "bid_size": 0.0, "ask": 55.0, "ask_size": 0.0, "iv": 2.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0056, "vega": 0.0037, "theta": -0.0075, "rho": -0.0421, "theo": 54.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "VIX260617C00080000", "bid": 0.08, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 2.2563, "open_interest": 65545.0, "volume": 102.0, "delta": 0.0271, "gamma": 0.005, "vega": 0.0034, "theta": -0.0131, "rho": -0.0001, "theo": 0.0994, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T12:35:52", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "VIX260617P00080000", "bid": 59.85, "bid_size": 0.0, "ask": 59.95, "ask_size": 0.0, "iv": 2.2624, "open_interest": 17.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.005, "vega": 0.0034, "theta": -0.0058, "rho": -0.0459, "theo": 59.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.08, "last_trade_time": "2026-05-05T11:46:43", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "VIX260617C00085000", "bid": 0.07, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 2.3181, "open_interest": 22729.0, "volume": 10.0, "delta": 0.0243, "gamma": 0.0045, "vega": 0.0031, "theta": -0.0122, "rho": -0.0001, "theo": 0.0895, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-05-20T15:16:19", "percent_change": -20.0, "prev_day_close": 0.0999999977648258}, {"option": "VIX260617P00085000", "bid": 64.8, "bid_size": 0.0, "ask": 64.95, "ask_size": 0.0, "iv": 2.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0045, "vega": 0.0031, "theta": -0.0043, "rho": -0.0497, "theo": 64.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999977111816}, {"option": "VIX260617C00090000", "bid": 0.07, "bid_size": 0.0, "ask": 0.1, "ask_size": 0.0, "iv": 2.4049, "open_interest": 28902.0, "volume": 10.0, "delta": 0.022, "gamma": 0.004, "vega": 0.0028, "theta": -0.0113, "rho": -0.0001, "theo": 0.0811, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-05-20T14:16:02", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "VIX260617P00090000", "bid": 69.8, "bid_size": 0.0, "ask": 69.9, "ask_size": 0.0, "iv": 2.3489, "open_interest": 17.0, "volume": 0.0, "delta": -0.975, "gamma": 0.004, "vega": 0.0028, "theta": -0.0029, "rho": -0.0535, "theo": 69.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-04-14T10:27:03", "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "VIX260617C00095000", "bid": 0.05, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 2.4239, "open_interest": 50681.0, "volume": 30.0, "delta": 0.02, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0106, "rho": -0.0001, "theo": 0.074, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-20T15:49:32", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "VIX260617P00095000", "bid": 74.75, "bid_size": 0.0, "ask": 74.9, "ask_size": 0.0, "iv": 2.3798, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0016, "rho": -0.0574, "theo": 74.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2025-10-21T11:23:22", "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "VIX260617C00100000", "bid": 0.05, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 2.4112, "open_interest": 41881.0, "volume": 5.0, "delta": 0.0183, "gamma": 0.0033, "vega": 0.0024, "theta": -0.01, "rho": 0.0, "theo": 0.0678, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-20T12:37:47", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "VIX260617P00100000", "bid": 79.75, "bid_size": 0.0, "ask": 79.85, "ask_size": 0.0, "iv": 2.4024, "open_interest": 58.0, "volume": 5.0, "delta": -0.9786, "gamma": 0.0033, "vega": 0.0024, "theta": -0.0003, "rho": -0.0612, "theo": 79.7999, "change": 0.44, "open": 79.79, "high": 79.79, "low": 79.79, "tick": "no_change", "last_trade_price": 79.79, "last_trade_time": "2026-05-20T14:27:12", "percent_change": 0.554502, "prev_day_close": 79.3500022888184}, {"option": "VIX260617C00110000", "bid": 0.03, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 2.5834, "open_interest": 35483.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0028, "vega": 0.0021, "theta": -0.0088, "rho": 0.0, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T15:02:30", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VIX260617P00110000", "bid": 89.7, "bid_size": 0.0, "ask": 89.8, "ask_size": 0.0, "iv": 2.4198, "open_interest": 191.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0028, "vega": 0.0021, "theta": 0.0, "rho": -0.0688, "theo": 89.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-05-18T16:00:32", "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "VIX260617C00120000", "bid": 0.03, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 2.6259, "open_interest": 28204.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0079, "rho": 0.0, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T16:04:13", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "VIX260617P00120000", "bid": 99.65, "bid_size": 0.0, "ask": 99.75, "ask_size": 0.0, "iv": 2.5483, "open_interest": 1.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0024, "vega": 0.0018, "theta": 0.0, "rho": -0.0764, "theo": 99.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.4, "last_trade_time": "2025-10-17T11:03:55", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "VIX260617C00130000", "bid": 0.03, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 2.7608, "open_interest": 795.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0021, "vega": 0.0016, "theta": -0.0072, "rho": 0.0, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T09:54:11", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VIX260617P00130000", "bid": 109.45, "bid_size": 0.0, "ask": 109.9, "ask_size": 0.0, "iv": 2.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0021, "vega": 0.0016, "theta": 0.0, "rho": -0.0841, "theo": 109.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "VIX260617C00140000", "bid": 0.02, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 2.5648, "open_interest": 115651.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0065, "rho": 0.0, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-05-19T11:04:14", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "VIX260617P00140000", "bid": 119.4, "bid_size": 0.0, "ask": 119.9, "ask_size": 0.0, "iv": 2.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0018, "vega": 0.0015, "theta": 0.0, "rho": -0.0917, "theo": 119.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.199996948242}, {"option": "VIX260617C00150000", "bid": 0.02, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 2.8583, "open_interest": 1570.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0016, "vega": 0.0013, "theta": -0.006, "rho": 0.0, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T11:13:24", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VIX260617P00150000", "bid": 129.35, "bid_size": 0.0, "ask": 129.85, "ask_size": 0.0, "iv": 2.5385, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0016, "vega": 0.0013, "theta": 0.0, "rho": -0.0994, "theo": 129.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2025-09-25T12:13:47", "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "VIX260617C00160000", "bid": 0.01, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 2.9307, "open_interest": 1180.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0055, "rho": 0.0, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T11:04:23", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "VIX260617P00160000", "bid": 139.3, "bid_size": 0.0, "ask": 139.8, "ask_size": 0.0, "iv": 2.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0015, "vega": 0.0012, "theta": 0.0, "rho": -0.107, "theo": 139.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.125}, {"option": "VIX260617C00170000", "bid": 0.01, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 3.0225, "open_interest": 1807.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0013, "vega": 0.0011, "theta": -0.0051, "rho": 0.0, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-01T10:08:44", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VIX260617P00170000", "bid": 149.3, "bid_size": 0.0, "ask": 149.8, "ask_size": 0.0, "iv": 2.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0013, "vega": 0.0011, "theta": 0.0, "rho": -0.1146, "theo": 149.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.075004577637}, {"option": "VIX260617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 3.086, "open_interest": 1363.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0012, "vega": 0.001, "theta": -0.0047, "rho": 0.0, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-06T10:51:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIX260617P00180000", "bid": 159.25, "bid_size": 0.0, "ask": 159.75, "ask_size": 0.0, "iv": 2.5935, "open_interest": 1.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0012, "vega": 0.001, "theta": 0.0, "rho": -0.1223, "theo": 159.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.65, "last_trade_time": "2026-05-06T14:25:42", "percent_change": 0.0, "prev_day_close": 159.050003051758}, {"option": "VIX260617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 3.0945, "open_interest": 310.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0044, "rho": 0.0, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-14T14:36:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIX260617P00190000", "bid": 169.2, "bid_size": 0.0, "ask": 169.7, "ask_size": 0.0, "iv": 2.9798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0011, "vega": 0.0009, "theta": 0.0, "rho": -0.1299, "theo": 169.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.61, "last_trade_time": "2025-10-24T12:45:28", "percent_change": 0.0, "prev_day_close": 169.025001525879}, {"option": "VIX260617C00200000", "bid": 0.01, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 3.2021, "open_interest": 543.0, "volume": 2.0, "delta": 0.0057, "gamma": 0.001, "vega": 0.0009, "theta": -0.0041, "rho": 0.0, "theo": 0.0214, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T15:50:44", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "VIX260617P00200000", "bid": 179.2, "bid_size": 0.0, "ask": 179.7, "ask_size": 0.0, "iv": 2.8577, "open_interest": 43.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.001, "vega": 0.0009, "theta": 0.0, "rho": -0.1376, "theo": 179.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.98, "last_trade_time": "2026-04-27T16:03:49", "percent_change": 0.0, "prev_day_close": 178.974998474121}, {"option": "VIX260722C00010000", "bid": 11.25, "bid_size": 0.0, "ask": 11.55, "ask_size": 0.0, "iv": 0.8605, "open_interest": 317.0, "volume": 5.0, "delta": 0.9913, "gamma": 0.001, "vega": 0.0005, "theta": 0.0, "rho": -0.0197, "theo": 11.3993, "change": -0.195, "open": 11.4, "high": 11.43, "low": 11.4, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-05-20T15:17:01", "percent_change": -1.67742, "prev_day_close": 11.625}, {"option": "VIX260722P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.7512, "open_interest": 45.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-02-17T12:11:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260722C00010500", "bid": 10.75, "bid_size": 0.0, "ask": 11.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0013, "vega": 0.0007, "theta": 0.0, "rho": -0.0188, "theo": 10.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-04-13T14:17:19", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "VIX260722P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.7065, "open_interest": 22.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0003, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-13T12:28:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260722C00011000", "bid": 10.25, "bid_size": 0.0, "ask": 10.55, "ask_size": 0.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0017, "vega": 0.0008, "theta": 0.0, "rho": -0.018, "theo": 10.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-05-13T15:15:35", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "VIX260722P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.6639, "open_interest": 10.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0004, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-01-05T11:52:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260722C00011500", "bid": 9.8, "bid_size": 0.0, "ask": 10.05, "ask_size": 0.0, "iv": 0.6734, "open_interest": 3.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0022, "vega": 0.0011, "theta": 0.0, "rho": -0.0171, "theo": 9.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-03-06T09:44:00", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "VIX260722P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.7524, "open_interest": 9.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0022, "vega": 0.0011, "theta": -0.0005, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-02-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260722C00012000", "bid": 9.3, "bid_size": 0.0, "ask": 9.55, "ask_size": 0.0, "iv": 0.6147, "open_interest": 152.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0029, "vega": 0.0014, "theta": 0.0, "rho": -0.0162, "theo": 9.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-05-19T13:45:37", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "VIX260722P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.7198, "open_interest": 13.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0006, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-16T09:30:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260722C00012500", "bid": 8.8, "bid_size": 0.0, "ask": 9.05, "ask_size": 0.0, "iv": 0.5568, "open_interest": 10.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0038, "vega": 0.0017, "theta": 0.0, "rho": -0.0154, "theo": 8.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-05-15T14:12:52", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "VIX260722P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6868, "open_interest": 231.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0038, "vega": 0.0017, "theta": -0.0007, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-04-20T10:01:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260722C00013000", "bid": 8.3, "bid_size": 0.0, "ask": 8.55, "ask_size": 0.0, "iv": 0.6017, "open_interest": 549.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.005, "vega": 0.0022, "theta": 0.0, "rho": -0.0145, "theo": 8.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-05-18T09:32:53", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "VIX260722P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6316, "open_interest": 3443.0, "volume": 4.0, "delta": -0.009, "gamma": 0.005, "vega": 0.0022, "theta": -0.0009, "rho": 0.0, "theo": 0.0148, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T14:45:54", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "VIX260722C00013500", "bid": 7.8, "bid_size": 0.0, "ask": 8.0, "ask_size": 0.0, "iv": 0.5521, "open_interest": 48.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0067, "vega": 0.0028, "theta": -0.0003, "rho": -0.0137, "theo": 7.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-05-11T11:12:28", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "VIX260722P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6005, "open_interest": 1715.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0067, "vega": 0.0028, "theta": -0.0011, "rho": 0.0, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-04-16T11:44:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260722C00014000", "bid": 7.3, "bid_size": 0.0, "ask": 7.55, "ask_size": 0.0, "iv": 0.3568, "open_interest": 1137.0, "volume": 1.0, "delta": 0.9765, "gamma": 0.0091, "vega": 0.0037, "theta": -0.0006, "rho": -0.0128, "theo": 7.4517, "change": -0.175, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-05-20T09:33:05", "percent_change": -2.26537, "prev_day_close": 7.72500014305115}, {"option": "VIX260722P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.5144, "open_interest": 6952.0, "volume": 32.0, "delta": -0.0166, "gamma": 0.0091, "vega": 0.0037, "theta": -0.0014, "rho": 0.0, "theo": 0.028, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T14:48:30", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "VIX260722C00014500", "bid": 6.9, "bid_size": 0.0, "ask": 7.0, "ask_size": 0.0, "iv": 0.5158, "open_interest": 85.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0124, "vega": 0.005, "theta": -0.0012, "rho": -0.012, "theo": 6.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-05-13T09:42:23", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VIX260722P00014500", "bid": 0.01, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 0.5371, "open_interest": 2487.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0124, "vega": 0.005, "theta": -0.0019, "rho": -0.0001, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-18T14:15:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VIX260722C00015000", "bid": 6.45, "bid_size": 0.0, "ask": 6.55, "ask_size": 0.0, "iv": 0.5443, "open_interest": 623.0, "volume": 2.0, "delta": 0.9585, "gamma": 0.0169, "vega": 0.0069, "theta": -0.002, "rho": -0.0112, "theo": 6.4951, "change": -0.275, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-05-20T15:20:02", "percent_change": -4.05904, "prev_day_close": 6.77499985694885}, {"option": "VIX260722P00015000", "bid": 0.04, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 0.5193, "open_interest": 65841.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0169, "vega": 0.0069, "theta": -0.0027, "rho": -0.0001, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-19T12:05:21", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VIX260722C00015500", "bid": 6.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 0.0, "iv": 0.5507, "open_interest": 2.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0229, "vega": 0.0095, "theta": -0.0032, "rho": -0.0104, "theo": 6.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-05-11T10:47:03", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "VIX260722P00015500", "bid": 0.08, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 0.5146, "open_interest": 0.0, "volume": 9.0, "delta": -0.0514, "gamma": 0.0229, "vega": 0.0095, "theta": -0.0038, "rho": -0.0002, "theo": 0.1054, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T15:37:11", "percent_change": 2.23517e-06, "prev_day_close": 0.0999999977648258}, {"option": "VIX260722C00016000", "bid": 5.55, "bid_size": 0.0, "ask": 5.65, "ask_size": 0.0, "iv": 0.5457, "open_interest": 492.0, "volume": 66.0, "delta": 0.9181, "gamma": 0.0296, "vega": 0.0127, "theta": -0.0047, "rho": -0.0097, "theo": 5.6095, "change": -0.3, "open": 5.75, "high": 5.75, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-05-20T15:53:45", "percent_change": -5.08474, "prev_day_close": 5.89999985694885}, {"option": "VIX260722P00016000", "bid": 0.15, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 0.5236, "open_interest": 72289.0, "volume": 17095.0, "delta": -0.075, "gamma": 0.0296, "vega": 0.0127, "theta": -0.0053, "rho": -0.0003, "theo": 0.1721, "change": 0.02, "open": 0.16, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-05-20T14:50:42", "percent_change": 12.5, "prev_day_close": 0.160000003874302}, {"option": "VIX260722C00016500", "bid": 5.15, "bid_size": 0.0, "ask": 5.25, "ask_size": 0.0, "iv": 0.5334, "open_interest": 1.0, "volume": 5.0, "delta": 0.8887, "gamma": 0.0364, "vega": 0.0162, "theta": -0.0065, "rho": -0.009, "theo": 5.2112, "change": -0.185, "open": 5.15, "high": 5.29, "low": 5.15, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-05-20T12:38:53", "percent_change": -3.379, "prev_day_close": 5.47500014305115}, {"option": "VIX260722P00016500", "bid": 0.24, "bid_size": 0.0, "ask": 0.28, "ask_size": 0.0, "iv": 0.547, "open_interest": 106.0, "volume": 690.0, "delta": -0.1045, "gamma": 0.0364, "vega": 0.0162, "theta": -0.0071, "rho": -0.0005, "theo": 0.2703, "change": 0.035, "open": 0.26, "high": 0.28, "low": 0.23, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-05-20T15:54:38", "percent_change": 14.2857, "prev_day_close": 0.245000004768372}, {"option": "VIX260722C00017000", "bid": 4.8, "bid_size": 0.0, "ask": 4.9, "ask_size": 0.0, "iv": 0.5837, "open_interest": 4273.0, "volume": 51.0, "delta": 0.8555, "gamma": 0.0423, "vega": 0.0196, "theta": -0.0085, "rho": -0.0084, "theo": 4.8444, "change": -0.215, "open": 4.77, "high": 4.9, "low": 4.75, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-05-20T15:56:26", "percent_change": -4.23645, "prev_day_close": 5.07500004768372}, {"option": "VIX260722P00017000", "bid": 0.36, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 0.5704, "open_interest": 53685.0, "volume": 8017.0, "delta": -0.1376, "gamma": 0.0423, "vega": 0.0196, "theta": -0.009, "rho": -0.0007, "theo": 0.4001, "change": 0.02, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-05-20T14:45:54", "percent_change": 5.71428, "prev_day_close": 0.350000008940697}, {"option": "VIX260722C00017500", "bid": 4.45, "bid_size": 0.0, "ask": 4.55, "ask_size": 0.0, "iv": 0.6122, "open_interest": 91.0, "volume": 14.0, "delta": 0.8208, "gamma": 0.0472, "vega": 0.0227, "theta": -0.0104, "rho": -0.0078, "theo": 4.5046, "change": -0.175, "open": 4.55, "high": 4.55, "low": 4.5, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-05-20T15:58:26", "percent_change": -3.70371, "prev_day_close": 4.72500014305115}, {"option": "VIX260722P00017500", "bid": 0.51, "bid_size": 0.0, "ask": 0.56, "ask_size": 0.0, "iv": 0.5957, "open_interest": 205.0, "volume": 2502.0, "delta": -0.1723, "gamma": 0.0472, "vega": 0.0227, "theta": -0.0108, "rho": -0.001, "theo": 0.5568, "change": 0.05, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-05-20T10:20:57", "percent_change": 10.2041, "prev_day_close": 0.489999994635582}, {"option": "VIX260722C00018000", "bid": 4.1, "bid_size": 0.0, "ask": 4.25, "ask_size": 0.0, "iv": 0.6277, "open_interest": 5502.0, "volume": 119.0, "delta": 0.7855, "gamma": 0.0512, "vega": 0.0255, "theta": -0.0122, "rho": -0.0072, "theo": 4.1902, "change": -0.2, "open": 4.3, "high": 4.3, "low": 4.1, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-05-20T15:58:21", "percent_change": -4.54545, "prev_day_close": 4.39999985694885}, {"option": "VIX260722P00018000", "bid": 0.7, "bid_size": 0.0, "ask": 0.75, "ask_size": 0.0, "iv": 0.6183, "open_interest": 55968.0, "volume": 15047.0, "delta": -0.2076, "gamma": 0.0512, "vega": 0.0255, "theta": -0.0126, "rho": -0.0013, "theo": 0.739, "change": 0.045, "open": 0.67, "high": 0.73, "low": 0.67, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-05-20T14:48:30", "percent_change": 6.76692, "prev_day_close": 0.66499999165535}, {"option": "VIX260722C00018500", "bid": 3.85, "bid_size": 0.0, "ask": 3.95, "ask_size": 0.0, "iv": 0.7052, "open_interest": 61.0, "volume": 32.0, "delta": 0.7494, "gamma": 0.0541, "vega": 0.0278, "theta": -0.0139, "rho": -0.0067, "theo": 3.9095, "change": -0.2, "open": 3.95, "high": 4.04, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-05-20T15:54:37", "percent_change": -4.87805, "prev_day_close": 4.10000014305115}, {"option": "VIX260722P00018500", "bid": 0.92, "bid_size": 0.0, "ask": 0.97, "ask_size": 0.0, "iv": 0.6554, "open_interest": 4543.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0541, "vega": 0.0278, "theta": -0.0143, "rho": -0.0016, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-05-19T15:59:32", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "VIX260722C00019000", "bid": 3.6, "bid_size": 0.0, "ask": 3.7, "ask_size": 0.0, "iv": 0.7169, "open_interest": 1755.0, "volume": 31.0, "delta": 0.7138, "gamma": 0.0559, "vega": 0.0299, "theta": -0.0156, "rho": -0.0063, "theo": 3.6601, "change": -0.15, "open": 3.59, "high": 3.75, "low": 3.59, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-05-20T15:38:25", "percent_change": -3.8961, "prev_day_close": 3.85000002384186}, {"option": "VIX260722P00019000", "bid": 1.16, "bid_size": 0.0, "ask": 1.22, "ask_size": 0.0, "iv": 0.6779, "open_interest": 42449.0, "volume": 15525.0, "delta": -0.2794, "gamma": 0.0559, "vega": 0.0299, "theta": -0.0158, "rho": -0.0021, "theo": 1.2021, "change": 0.12, "open": 1.12, "high": 1.22, "low": 1.1, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-05-20T13:06:33", "percent_change": 10.9091, "prev_day_close": 1.10000002384186}, {"option": "VIX260722C00019500", "bid": 3.35, "bid_size": 0.0, "ask": 3.5, "ask_size": 0.0, "iv": 0.7062, "open_interest": 15.0, "volume": 7.0, "delta": 0.6794, "gamma": 0.057, "vega": 0.0315, "theta": -0.0171, "rho": -0.0059, "theo": 3.4364, "change": -0.11, "open": 3.43, "high": 3.49, "low": 3.43, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-05-20T15:44:22", "percent_change": -3.05556, "prev_day_close": 3.60000002384186}, {"option": "VIX260722P00019500", "bid": 1.42, "bid_size": 0.0, "ask": 1.49, "ask_size": 0.0, "iv": 0.7019, "open_interest": 320.0, "volume": 3.0, "delta": -0.3137, "gamma": 0.057, "vega": 0.0315, "theta": -0.0173, "rho": -0.0025, "theo": 1.475, "change": 0.115, "open": 1.44, "high": 1.47, "low": 1.44, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-05-20T13:10:54", "percent_change": 8.48708, "prev_day_close": 1.35500001907349}, {"option": "VIX260722C00020000", "bid": 3.2, "bid_size": 0.0, "ask": 3.25, "ask_size": 0.0, "iv": 0.7263, "open_interest": 40935.0, "volume": 729.0, "delta": 0.6468, "gamma": 0.0573, "vega": 0.0327, "theta": -0.0184, "rho": -0.0056, "theo": 3.2345, "change": -0.17, "open": 3.3, "high": 3.34, "low": 3.15, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-05-20T16:01:28", "percent_change": -5.0, "prev_day_close": 3.39999997615814}, {"option": "VIX260722P00020000", "bid": 1.72, "bid_size": 0.0, "ask": 1.78, "ask_size": 0.0, "iv": 0.7233, "open_interest": 89172.0, "volume": 4642.0, "delta": -0.3463, "gamma": 0.0573, "vega": 0.0327, "theta": -0.0186, "rho": -0.0031, "theo": 1.7696, "change": 0.125, "open": 1.65, "high": 1.76, "low": 1.63, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-05-20T15:02:52", "percent_change": 7.64526, "prev_day_close": 1.63499999046326}, {"option": "VIX260722C00020500", "bid": 2.97, "bid_size": 0.0, "ask": 3.15, "ask_size": 0.0, "iv": 0.7463, "open_interest": 0.0, "volume": 1.0, "delta": 0.616, "gamma": 0.0572, "vega": 0.0337, "theta": -0.0196, "rho": -0.0053, "theo": 3.0511, "change": 3.04, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-05-20T15:08:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722P00020500", "bid": 2.01, "bid_size": 0.0, "ask": 2.15, "ask_size": 0.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0572, "vega": 0.0337, "theta": -0.0197, "rho": -0.0036, "theo": 2.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722C00021000", "bid": 2.82, "bid_size": 0.0, "ask": 2.9, "ask_size": 0.0, "iv": 0.7694, "open_interest": 2646.0, "volume": 47.0, "delta": 0.5871, "gamma": 0.0568, "vega": 0.0344, "theta": -0.0206, "rho": -0.005, "theo": 2.8841, "change": -0.11, "open": 2.85, "high": 2.97, "low": 2.8, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-05-20T15:57:45", "percent_change": -3.65448, "prev_day_close": 3.00999999046326}, {"option": "VIX260722P00021000", "bid": 2.36, "bid_size": 0.0, "ask": 2.42, "ask_size": 0.0, "iv": 0.7641, "open_interest": 38909.0, "volume": 2581.0, "delta": -0.406, "gamma": 0.0568, "vega": 0.0344, "theta": -0.0206, "rho": -0.0042, "theo": 2.4123, "change": 0.145, "open": 2.29, "high": 2.41, "low": 2.28, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-05-20T15:58:48", "percent_change": 6.4588, "prev_day_close": 2.24500000476837}, {"option": "VIX260722C00021500", "bid": 2.64, "bid_size": 0.0, "ask": 2.84, "ask_size": 0.0, "iv": 0.7474, "open_interest": 0.0, "volume": 3980.0, "delta": 0.56, "gamma": 0.056, "vega": 0.0348, "theta": -0.0215, "rho": -0.0047, "theo": 2.7313, "change": 2.8, "open": 2.72, "high": 2.8, "low": 2.66, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-05-20T14:13:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722P00021500", "bid": 2.67, "bid_size": 0.0, "ask": 2.82, "ask_size": 0.0, "iv": 0.7848, "open_interest": 0.0, "volume": 3970.0, "delta": -0.4331, "gamma": 0.056, "vega": 0.0348, "theta": -0.0215, "rho": -0.0048, "theo": 2.7561, "change": 2.8, "open": 2.62, "high": 2.8, "low": 2.62, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-05-20T14:13:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722C00022000", "bid": 2.54, "bid_size": 0.0, "ask": 2.6, "ask_size": 0.0, "iv": 0.8042, "open_interest": 59706.0, "volume": 4818.0, "delta": 0.5346, "gamma": 0.0551, "vega": 0.0351, "theta": -0.0222, "rho": -0.0045, "theo": 2.5916, "change": -0.08, "open": 2.61, "high": 2.63, "low": 2.54, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-20T15:45:18", "percent_change": -2.98508, "prev_day_close": 2.6800000667572}, {"option": "VIX260722P00022000", "bid": 3.05, "bid_size": 0.0, "ask": 3.15, "ask_size": 0.0, "iv": 0.8324, "open_interest": 45581.0, "volume": 2.0, "delta": -0.4585, "gamma": 0.0551, "vega": 0.0351, "theta": -0.0222, "rho": -0.0054, "theo": 3.1129, "change": 0.135, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-05-20T12:14:27", "percent_change": 4.63122, "prev_day_close": 2.91500008106232}, {"option": "VIX260722C00022500", "bid": 2.38, "bid_size": 0.0, "ask": 2.56, "ask_size": 0.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.054, "vega": 0.0352, "theta": -0.0228, "rho": -0.0042, "theo": 2.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722P00022500", "bid": 3.35, "bid_size": 0.0, "ask": 3.55, "ask_size": 0.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.054, "vega": 0.0352, "theta": -0.0227, "rho": -0.006, "theo": 3.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722C00023000", "bid": 2.29, "bid_size": 0.0, "ask": 2.35, "ask_size": 0.0, "iv": 0.8404, "open_interest": 29849.0, "volume": 4077.0, "delta": 0.4887, "gamma": 0.0529, "vega": 0.0353, "theta": -0.0234, "rho": -0.004, "theo": 2.3454, "change": -0.06, "open": 2.3, "high": 2.38, "low": 2.27, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-05-20T15:49:33", "percent_change": -2.48963, "prev_day_close": 2.41000008583069}, {"option": "VIX260722P00023000", "bid": 3.8, "bid_size": 0.0, "ask": 3.9, "ask_size": 0.0, "iv": 0.8419, "open_interest": 19450.0, "volume": 1014.0, "delta": -0.5044, "gamma": 0.0529, "vega": 0.0353, "theta": -0.0232, "rho": -0.0067, "theo": 3.8599, "change": 0.16, "open": 3.79, "high": 3.81, "low": 3.79, "tick": "no_change", "last_trade_price": 3.81, "last_trade_time": "2026-05-20T14:55:37", "percent_change": 4.38356, "prev_day_close": 3.64999997615814}, {"option": "VIX260722C00023500", "bid": 2.15, "bid_size": 0.0, "ask": 2.33, "ask_size": 0.0, "iv": 0.8221, "open_interest": 0.0, "volume": 2.0, "delta": 0.4679, "gamma": 0.0516, "vega": 0.0352, "theta": -0.0238, "rho": -0.0039, "theo": 2.237, "change": 2.23, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-05-20T09:53:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722P00023500", "bid": 4.15, "bid_size": 0.0, "ask": 4.35, "ask_size": 0.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0516, "vega": 0.0352, "theta": -0.0236, "rho": -0.0073, "theo": 4.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722C00024000", "bid": 2.08, "bid_size": 0.0, "ask": 2.14, "ask_size": 0.0, "iv": 0.8634, "open_interest": 72938.0, "volume": 28.0, "delta": 0.4485, "gamma": 0.0504, "vega": 0.035, "theta": -0.0242, "rho": -0.0037, "theo": 2.1368, "change": -0.055, "open": 2.13, "high": 2.17, "low": 2.06, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-05-20T16:00:22", "percent_change": -2.51717, "prev_day_close": 2.18500006198883}, {"option": "VIX260722P00024000", "bid": 4.55, "bid_size": 0.0, "ask": 4.65, "ask_size": 0.0, "iv": 0.8741, "open_interest": 16007.0, "volume": 7.0, "delta": -0.5446, "gamma": 0.0504, "vega": 0.035, "theta": -0.0239, "rho": -0.008, "theo": 4.6444, "change": 0.15, "open": 4.5, "high": 4.55, "low": 4.47, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-05-20T11:57:26", "percent_change": 3.40909, "prev_day_close": 4.39999985694885}, {"option": "VIX260722C00024500", "bid": 1.95, "bid_size": 0.0, "ask": 2.09, "ask_size": 0.0, "iv": 0.8923, "open_interest": 0.0, "volume": 1.0, "delta": 0.4303, "gamma": 0.0491, "vega": 0.0348, "theta": -0.0245, "rho": -0.0035, "theo": 2.0443, "change": 2.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-05-20T15:50:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722P00024500", "bid": 4.95, "bid_size": 0.0, "ask": 5.15, "ask_size": 0.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0491, "vega": 0.0348, "theta": -0.0242, "rho": -0.0087, "theo": 5.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VIX260722C00025000", "bid": 1.9, "bid_size": 0.0, "ask": 1.96, "ask_size": 0.0, "iv": 0.9304, "open_interest": 77985.0, "volume": 2711.0, "delta": 0.4133, "gamma": 0.0478, "vega": 0.0345, "theta": -0.0247, "rho": -0.0034, "theo": 1.9587, "change": -0.095, "open": 1.9, "high": 1.99, "low": 1.85, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-05-20T16:06:28", "percent_change": -4.73815, "prev_day_close": 2.00499999523163}, {"option": "VIX260722P00025000", "bid": 5.4, "bid_size": 0.0, "ask": 5.5, "ask_size": 0.0, "iv": 0.9027, "open_interest": 33440.0, "volume": 2512.0, "delta": -0.5798, "gamma": 0.0478, "vega": 0.0345, "theta": -0.0244, "rho": -0.0094, "theo": 5.4594, "change": 0.12, "open": 5.35, "high": 5.35, "low": 5.3, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-05-20T10:54:11", "percent_change": 2.30769, "prev_day_close": 5.20000004768372}, {"option": "VIX260722C00026000", "bid": 1.75, "bid_size": 0.0, "ask": 1.81, "ask_size": 0.0, "iv": 0.9394, "open_interest": 25960.0, "volume": 265.0, "delta": 0.3824, "gamma": 0.0453, "vega": 0.0338, "theta": -0.0251, "rho": -0.0031, "theo": 1.8054, "change": -0.02, "open": 1.74, "high": 1.81, "low": 1.74, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-05-20T16:00:44", "percent_change": -1.0929, "prev_day_close": 1.8299999833107}, {"option": "VIX260722P00026000", "bid": 6.2, "bid_size": 0.0, "ask": 6.35, "ask_size": 0.0, "iv": 0.9367, "open_interest": 290.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0453, "vega": 0.0338, "theta": -0.0246, "rho": -0.0109, "theo": 6.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-05-19T09:51:17", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VIX260722C00027000", "bid": 1.62, "bid_size": 0.0, "ask": 1.68, "ask_size": 0.0, "iv": 0.9683, "open_interest": 8839.0, "volume": 572.0, "delta": 0.3552, "gamma": 0.0429, "vega": 0.033, "theta": -0.0252, "rho": -0.0029, "theo": 1.6724, "change": -0.035, "open": 1.64, "high": 1.68, "low": 1.6, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-05-20T16:04:26", "percent_change": -2.0649, "prev_day_close": 1.69499999284744}, {"option": "VIX260722P00027000", "bid": 7.05, "bid_size": 0.0, "ask": 7.2, "ask_size": 0.0, "iv": 0.9708, "open_interest": 111.0, "volume": 1.0, "delta": -0.6379, "gamma": 0.0429, "vega": 0.033, "theta": -0.0247, "rho": -0.0124, "theo": 7.1593, "change": 0.05, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-05-20T09:37:14", "percent_change": 0.72464, "prev_day_close": 6.89999985694885}, {"option": "VIX260722C00028000", "bid": 1.5, "bid_size": 0.0, "ask": 1.57, "ask_size": 0.0, "iv": 0.9968, "open_interest": 16088.0, "volume": 1034.0, "delta": 0.3311, "gamma": 0.0406, "vega": 0.0321, "theta": -0.0253, "rho": -0.0027, "theo": 1.556, "change": -0.055, "open": 1.51, "high": 1.58, "low": 1.48, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-05-20T15:10:42", "percent_change": -3.49206, "prev_day_close": 1.57499998807907}, {"option": "VIX260722P00028000", "bid": 7.95, "bid_size": 0.0, "ask": 8.05, "ask_size": 0.0, "iv": 0.9983, "open_interest": 565.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0406, "vega": 0.0321, "theta": -0.0246, "rho": -0.0139, "theo": 8.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-05-19T10:15:54", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "VIX260722C00029000", "bid": 1.4, "bid_size": 0.0, "ask": 1.47, "ask_size": 0.0, "iv": 1.0435, "open_interest": 7950.0, "volume": 1006.0, "delta": 0.3096, "gamma": 0.0384, "vega": 0.0312, "theta": -0.0253, "rho": -0.0025, "theo": 1.4532, "change": 0.01, "open": 1.38, "high": 1.48, "low": 1.38, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-05-20T15:50:04", "percent_change": 0.68027, "prev_day_close": 1.47000002861023}, {"option": "VIX260722P00029000", "bid": 8.85, "bid_size": 0.0, "ask": 8.95, "ask_size": 0.0, "iv": 1.0281, "open_interest": 41.0, "volume": 5.0, "delta": -0.6835, "gamma": 0.0384, "vega": 0.0312, "theta": -0.0244, "rho": -0.0154, "theo": 8.9264, "change": 0.19, "open": 8.84, "high": 8.84, "low": 8.84, "tick": "no_change", "last_trade_price": 8.84, "last_trade_time": "2026-05-20T12:10:12", "percent_change": 2.19653, "prev_day_close": 8.65000009536743}, {"option": "VIX260722C00030000", "bid": 1.31, "bid_size": 0.0, "ask": 1.38, "ask_size": 0.0, "iv": 1.0302, "open_interest": 64963.0, "volume": 3968.0, "delta": 0.2904, "gamma": 0.0364, "vega": 0.0303, "theta": -0.0251, "rho": -0.0024, "theo": 1.3618, "change": -0.015, "open": 1.35, "high": 1.39, "low": 1.28, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-05-20T15:54:38", "percent_change": -1.09091, "prev_day_close": 1.375}, {"option": "VIX260722P00030000", "bid": 9.75, "bid_size": 0.0, "ask": 9.85, "ask_size": 0.0, "iv": 0.9944, "open_interest": 114.0, "volume": 1.0, "delta": -0.7027, "gamma": 0.0364, "vega": 0.0303, "theta": -0.0242, "rho": -0.017, "theo": 9.8281, "change": 0.21, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-05-20T12:14:27", "percent_change": 2.19895, "prev_day_close": 9.55000019073486}, {"option": "VIX260722C00031000", "bid": 1.23, "bid_size": 0.0, "ask": 1.29, "ask_size": 0.0, "iv": 1.0731, "open_interest": 936.0, "volume": 18.0, "delta": 0.2732, "gamma": 0.0346, "vega": 0.0294, "theta": -0.0249, "rho": -0.0022, "theo": 1.2798, "change": 0.0, "open": 1.28, "high": 1.29, "low": 1.22, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-05-20T15:48:36", "percent_change": 2.95713e-06, "prev_day_close": 1.28999996185303}, {"option": "VIX260722P00031000", "bid": 10.65, "bid_size": 0.0, "ask": 10.8, "ask_size": 0.0, "iv": 1.0562, "open_interest": 69.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0346, "vega": 0.0294, "theta": -0.0239, "rho": -0.0185, "theo": 10.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-05-18T11:06:15", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "VIX260722C00032000", "bid": 1.19, "bid_size": 0.0, "ask": 1.22, "ask_size": 0.0, "iv": 1.0974, "open_interest": 15014.0, "volume": 189.0, "delta": 0.2575, "gamma": 0.0329, "vega": 0.0286, "theta": -0.0247, "rho": -0.0021, "theo": 1.2058, "change": -0.025, "open": 1.19, "high": 1.19, "low": 1.15, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-05-20T16:03:25", "percent_change": -2.05762, "prev_day_close": 1.2150000333786}, {"option": "VIX260722P00032000", "bid": 11.6, "bid_size": 0.0, "ask": 11.7, "ask_size": 0.0, "iv": 1.0894, "open_interest": 24.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0329, "vega": 0.0286, "theta": -0.0236, "rho": -0.0201, "theo": 11.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-05-15T11:44:25", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "VIX260722C00033000", "bid": 1.09, "bid_size": 0.0, "ask": 1.16, "ask_size": 0.0, "iv": 1.118, "open_interest": 1641.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0313, "vega": 0.0277, "theta": -0.0244, "rho": -0.002, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-05-19T14:32:47", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VIX260722P00033000", "bid": 12.5, "bid_size": 0.0, "ask": 12.6, "ask_size": 0.0, "iv": 1.1014, "open_interest": 811.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0313, "vega": 0.0277, "theta": -0.0232, "rho": -0.0217, "theo": 12.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-05-06T11:07:37", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "VIX260722C00034000", "bid": 1.03, "bid_size": 0.0, "ask": 1.1, "ask_size": 0.0, "iv": 1.1391, "open_interest": 13544.0, "volume": 1.0, "delta": 0.2304, "gamma": 0.0298, "vega": 0.0269, "theta": -0.0241, "rho": -0.0019, "theo": 1.0774, "change": -0.06, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-05-20T14:09:39", "percent_change": -5.50459, "prev_day_close": 1.0900000333786}, {"option": "VIX260722P00034000", "bid": 13.45, "bid_size": 0.0, "ask": 13.55, "ask_size": 0.0, "iv": 1.1283, "open_interest": 10.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0298, "vega": 0.0269, "theta": -0.0228, "rho": -0.0233, "theo": 13.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-04-21T10:42:10", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VIX260722C00035000", "bid": 0.98, "bid_size": 0.0, "ask": 1.04, "ask_size": 0.0, "iv": 1.0961, "open_interest": 199698.0, "volume": 3789.0, "delta": 0.2185, "gamma": 0.0284, "vega": 0.0261, "theta": -0.0238, "rho": -0.0018, "theo": 1.0213, "change": -0.005, "open": 1.04, "high": 1.04, "low": 0.98, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-05-20T15:48:10", "percent_change": -0.483089, "prev_day_close": 1.0349999666214}, {"option": "VIX260722P00035000", "bid": 14.4, "bid_size": 0.0, "ask": 14.5, "ask_size": 0.0, "iv": 1.1527, "open_interest": 30.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0284, "vega": 0.0261, "theta": -0.0224, "rho": -0.0249, "theo": 14.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-04-27T10:05:06", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "VIX260722C00036000", "bid": 0.93, "bid_size": 0.0, "ask": 0.99, "ask_size": 0.0, "iv": 1.1766, "open_interest": 1444.0, "volume": 5.0, "delta": 0.2076, "gamma": 0.0271, "vega": 0.0253, "theta": -0.0235, "rho": -0.0017, "theo": 0.9697, "change": -0.025, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-05-20T09:55:41", "percent_change": -2.53807, "prev_day_close": 0.984999984502792}, {"option": "VIX260722P00036000", "bid": 15.3, "bid_size": 0.0, "ask": 15.45, "ask_size": 0.0, "iv": 1.1746, "open_interest": 11.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0271, "vega": 0.0253, "theta": -0.0219, "rho": -0.0266, "theo": 15.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.12, "last_trade_time": "2026-04-27T10:07:15", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "VIX260722C00037000", "bid": 0.88, "bid_size": 0.0, "ask": 0.94, "ask_size": 0.0, "iv": 1.1976, "open_interest": 15046.0, "volume": 1.0, "delta": 0.1975, "gamma": 0.026, "vega": 0.0246, "theta": -0.0231, "rho": -0.0016, "theo": 0.9221, "change": -0.01, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-05-20T09:30:00", "percent_change": -1.06383, "prev_day_close": 0.939999997615814}, {"option": "VIX260722P00037000", "bid": 16.25, "bid_size": 0.0, "ask": 16.4, "ask_size": 0.0, "iv": 1.1942, "open_interest": 11.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.026, "vega": 0.0246, "theta": -0.0215, "rho": -0.0282, "theo": 16.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-05-01T10:29:10", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "VIX260722C00038000", "bid": 0.84, "bid_size": 0.0, "ask": 0.9, "ask_size": 0.0, "iv": 1.2122, "open_interest": 1619.0, "volume": 3.0, "delta": 0.1882, "gamma": 0.0248, "vega": 0.0238, "theta": -0.0227, "rho": -0.0015, "theo": 0.8781, "change": -0.035, "open": 0.87, "high": 0.87, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-05-20T15:24:43", "percent_change": -3.91062, "prev_day_close": 0.895000010728836}, {"option": "VIX260722P00038000", "bid": 17.2, "bid_size": 0.0, "ask": 17.35, "ask_size": 0.0, "iv": 1.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0248, "vega": 0.0238, "theta": -0.021, "rho": -0.0298, "theo": 17.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "VIX260722C00039000", "bid": 0.8, "bid_size": 0.0, "ask": 0.84, "ask_size": 0.0, "iv": 1.2311, "open_interest": 2298.0, "volume": 123.0, "delta": 0.1795, "gamma": 0.0238, "vega": 0.0232, "theta": -0.0224, "rho": -0.0014, "theo": 0.8373, "change": -0.015, "open": 0.81, "high": 0.86, "low": 0.81, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-05-20T16:03:11", "percent_change": -1.75438, "prev_day_close": 0.854999989271164}, {"option": "VIX260722P00039000", "bid": 18.15, "bid_size": 0.0, "ask": 18.3, "ask_size": 0.0, "iv": 1.227, "open_interest": 2.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0238, "vega": 0.0232, "theta": -0.0205, "rho": -0.0315, "theo": 18.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-01-29T09:30:03", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "VIX260722C00040000", "bid": 0.78, "bid_size": 0.0, "ask": 0.83, "ask_size": 0.0, "iv": 1.246, "open_interest": 44058.0, "volume": 1056.0, "delta": 0.1715, "gamma": 0.0228, "vega": 0.0225, "theta": -0.022, "rho": -0.0014, "theo": 0.7993, "change": -0.025, "open": 0.8, "high": 0.81, "low": 0.78, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-05-20T15:57:48", "percent_change": -3.03031, "prev_day_close": 0.825000017881394}, {"option": "VIX260722P00040000", "bid": 19.15, "bid_size": 0.0, "ask": 19.25, "ask_size": 0.0, "iv": 1.2404, "open_interest": 69.0, "volume": 10.0, "delta": -0.8216, "gamma": 0.0228, "vega": 0.0225, "theta": -0.02, "rho": -0.0331, "theo": 19.1968, "change": 0.125, "open": 19.05, "high": 19.05, "low": 19.05, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-05-20T10:16:29", "percent_change": 0.660501, "prev_day_close": 18.9250001907349}, {"option": "VIX260722C00042500", "bid": 0.68, "bid_size": 0.0, "ask": 0.74, "ask_size": 0.0, "iv": 1.2847, "open_interest": 2887.0, "volume": 26.0, "delta": 0.1538, "gamma": 0.0207, "vega": 0.0209, "theta": -0.0211, "rho": -0.0012, "theo": 0.7154, "change": -0.005, "open": 0.71, "high": 0.74, "low": 0.71, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-05-20T12:00:06", "percent_change": -0.671142, "prev_day_close": 0.745000004768372}, {"option": "VIX260722P00042500", "bid": 21.55, "bid_size": 0.0, "ask": 21.65, "ask_size": 0.0, "iv": 1.2653, "open_interest": 3.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0207, "vega": 0.0209, "theta": -0.0188, "rho": -0.0372, "theo": 21.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-04-13T15:36:09", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "VIX260722C00045000", "bid": 0.61, "bid_size": 0.0, "ask": 0.67, "ask_size": 0.0, "iv": 1.3009, "open_interest": 114163.0, "volume": 118.0, "delta": 0.1388, "gamma": 0.0188, "vega": 0.0195, "theta": -0.0201, "rho": -0.0011, "theo": 0.6445, "change": -0.05, "open": 0.66, "high": 0.66, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-05-20T14:39:09", "percent_change": -7.46268, "prev_day_close": 0.669999986886978}, {"option": "VIX260722P00045000", "bid": 23.95, "bid_size": 0.0, "ask": 24.05, "ask_size": 0.0, "iv": 1.3173, "open_interest": 528.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0188, "vega": 0.0195, "theta": -0.0176, "rho": -0.0414, "theo": 24.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-05-19T11:30:25", "percent_change": 0.0, "prev_day_close": 23.7249994277954}, {"option": "VIX260722C00047500", "bid": 0.55, "bid_size": 0.0, "ask": 0.61, "ask_size": 0.0, "iv": 1.3476, "open_interest": 15768.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0172, "vega": 0.0183, "theta": -0.0192, "rho": -0.001, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-05-19T11:53:11", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "VIX260722P00047500", "bid": 26.35, "bid_size": 0.0, "ask": 26.5, "ask_size": 0.0, "iv": 1.3361, "open_interest": 3.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0172, "vega": 0.0183, "theta": -0.0165, "rho": -0.0456, "theo": 26.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-04-08T09:30:03", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "VIX260722C00050000", "bid": 0.51, "bid_size": 0.0, "ask": 0.56, "ask_size": 0.0, "iv": 1.4385, "open_interest": 14969.0, "volume": 289.0, "delta": 0.115, "gamma": 0.0158, "vega": 0.0171, "theta": -0.0184, "rho": -0.0009, "theo": 0.5319, "change": -0.035, "open": 0.52, "high": 0.56, "low": 0.51, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-05-20T15:24:43", "percent_change": -6.3063, "prev_day_close": 0.554999977350235}, {"option": "VIX260722P00050000", "bid": 28.8, "bid_size": 0.0, "ask": 28.9, "ask_size": 0.0, "iv": 1.3753, "open_interest": 7.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0158, "vega": 0.0171, "theta": -0.0154, "rho": -0.0498, "theo": 28.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-05-04T11:40:24", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "VIX260722C00055000", "bid": 0.41, "bid_size": 0.0, "ask": 0.47, "ask_size": 0.0, "iv": 1.4258, "open_interest": 16959.0, "volume": 752.0, "delta": 0.0971, "gamma": 0.0134, "vega": 0.0151, "theta": -0.0168, "rho": -0.0008, "theo": 0.4475, "change": -0.03, "open": 0.45, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-05-20T15:48:57", "percent_change": -6.38298, "prev_day_close": 0.469999998807907}, {"option": "VIX260722P00055000", "bid": 33.65, "bid_size": 0.0, "ask": 33.8, "ask_size": 0.0, "iv": 1.4229, "open_interest": 1.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0134, "vega": 0.0151, "theta": -0.0133, "rho": -0.0582, "theo": 33.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-04-20T15:35:23", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "VIX260722C00060000", "bid": 0.35, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 1.4526, "open_interest": 128945.0, "volume": 1470.0, "delta": 0.0833, "gamma": 0.0116, "vega": 0.0135, "theta": -0.0154, "rho": -0.0007, "theo": 0.3829, "change": -0.02, "open": 0.41, "high": 0.42, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-05-20T15:16:38", "percent_change": -5.0, "prev_day_close": 0.399999991059303}, {"option": "VIX260722P00060000", "bid": 38.55, "bid_size": 0.0, "ask": 38.7, "ask_size": 0.0, "iv": 1.4677, "open_interest": 5.0, "volume": 3.0, "delta": -0.9098, "gamma": 0.0116, "vega": 0.0135, "theta": -0.0114, "rho": -0.0666, "theo": 38.6429, "change": 0.3, "open": 38.65, "high": 38.65, "low": 38.65, "tick": "no_change", "last_trade_price": 38.65, "last_trade_time": "2026-05-20T14:28:59", "percent_change": 0.782268, "prev_day_close": 38.3500003814697}, {"option": "VIX260722C00065000", "bid": 0.3, "bid_size": 0.0, "ask": 0.34, "ask_size": 0.0, "iv": 1.5049, "open_interest": 264085.0, "volume": 265.0, "delta": 0.0724, "gamma": 0.0102, "vega": 0.0121, "theta": -0.0142, "rho": -0.0006, "theo": 0.3322, "change": -0.005, "open": 0.33, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-05-20T13:29:24", "percent_change": -1.44928, "prev_day_close": 0.344999998807907}, {"option": "VIX260722P00065000", "bid": 43.5, "bid_size": 0.0, "ask": 43.6, "ask_size": 0.0, "iv": 1.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0102, "vega": 0.0121, "theta": -0.0096, "rho": -0.0751, "theo": 43.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "VIX260722C00070000", "bid": 0.26, "bid_size": 0.0, "ask": 0.29, "ask_size": 0.0, "iv": 1.5421, "open_interest": 24677.0, "volume": 191.0, "delta": 0.0638, "gamma": 0.009, "vega": 0.0109, "theta": -0.0132, "rho": -0.0005, "theo": 0.2918, "change": -0.025, "open": 0.29, "high": 0.29, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-05-20T10:44:26", "percent_change": -8.19672, "prev_day_close": 0.305000007152557}, {"option": "VIX260722P00070000", "bid": 48.4, "bid_size": 0.0, "ask": 48.5, "ask_size": 0.0, "iv": 1.5317, "open_interest": 55.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.009, "vega": 0.0109, "theta": -0.008, "rho": -0.0836, "theo": 48.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.01, "last_trade_time": "2026-05-14T09:38:53", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "VIX260722C00075000", "bid": 0.24, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 1.5737, "open_interest": 86144.0, "volume": 430.0, "delta": 0.0567, "gamma": 0.008, "vega": 0.01, "theta": -0.0123, "rho": -0.0004, "theo": 0.2591, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-20T12:02:47", "percent_change": -7.40741, "prev_day_close": 0.269999995827675}, {"option": "VIX260722P00075000", "bid": 53.35, "bid_size": 0.0, "ask": 53.45, "ask_size": 0.0, "iv": 1.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.008, "vega": 0.01, "theta": -0.0066, "rho": -0.0921, "theo": 53.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "VIX260722C00080000", "bid": 0.2, "bid_size": 0.0, "ask": 0.25, "ask_size": 0.0, "iv": 1.6178, "open_interest": 20506.0, "volume": 1489.0, "delta": 0.0509, "gamma": 0.0072, "vega": 0.0092, "theta": -0.0114, "rho": -0.0004, "theo": 0.2321, "change": 0.0, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-05-20T15:58:47", "percent_change": 2.23517e-06, "prev_day_close": 0.239999994635582}, {"option": "VIX260722P00080000", "bid": 58.3, "bid_size": 0.0, "ask": 58.4, "ask_size": 0.0, "iv": 1.5988, "open_interest": 1.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0072, "vega": 0.0092, "theta": -0.0052, "rho": -0.1006, "theo": 58.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-01-21T14:44:17", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "VIX260722C00085000", "bid": 0.2, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 1.5458, "open_interest": 21573.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0065, "vega": 0.0084, "theta": -0.0107, "rho": -0.0004, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-05-19T14:28:02", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "VIX260722P00085000", "bid": 63.25, "bid_size": 0.0, "ask": 63.35, "ask_size": 0.0, "iv": 1.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0065, "vega": 0.0084, "theta": -0.004, "rho": -0.1092, "theo": 63.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "VIX260722C00090000", "bid": 0.18, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 1.6588, "open_interest": 5490.0, "volume": 275.0, "delta": 0.0419, "gamma": 0.006, "vega": 0.0078, "theta": -0.0101, "rho": -0.0003, "theo": 0.191, "change": -0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-05-20T12:01:48", "percent_change": -5.0, "prev_day_close": 0.200000002980232}, {"option": "VIX260722P00090000", "bid": 68.2, "bid_size": 0.0, "ask": 68.3, "ask_size": 0.0, "iv": 1.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.006, "vega": 0.0078, "theta": -0.0028, "rho": -0.1177, "theo": 68.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "VIX260722C00095000", "bid": 0.15, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 1.6786, "open_interest": 23032.0, "volume": 1110.0, "delta": 0.0384, "gamma": 0.0055, "vega": 0.0073, "theta": -0.0095, "rho": -0.0003, "theo": 0.175, "change": 0.0, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-05-20T12:11:27", "percent_change": 1.65568e-07, "prev_day_close": 0.179999999701977}, {"option": "VIX260722P00095000", "bid": 73.1, "bid_size": 0.0, "ask": 73.25, "ask_size": 0.0, "iv": 1.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0055, "vega": 0.0073, "theta": -0.0018, "rho": -0.1262, "theo": 73.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "VIX260722C00100000", "bid": 0.13, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 1.708, "open_interest": 62371.0, "volume": 1010.0, "delta": 0.0354, "gamma": 0.005, "vega": 0.0068, "theta": -0.009, "rho": -0.0003, "theo": 0.1613, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-05-20T10:36:16", "percent_change": -15.1515, "prev_day_close": 0.165000006556511}, {"option": "VIX260722P00100000", "bid": 78.1, "bid_size": 0.0, "ask": 78.2, "ask_size": 0.0, "iv": 1.7156, "open_interest": 281.0, "volume": 3.0, "delta": -0.9577, "gamma": 0.005, "vega": 0.0068, "theta": -0.0007, "rho": -0.1348, "theo": 78.1462, "change": 0.32, "open": 78.17, "high": 78.17, "low": 78.17, "tick": "no_change", "last_trade_price": 78.17, "last_trade_time": "2026-05-20T14:28:59", "percent_change": 0.411044, "prev_day_close": 77.8500022888184}, {"option": "VIX260722C00110000", "bid": 0.11, "bid_size": 0.0, "ask": 0.16, "ask_size": 0.0, "iv": 1.7562, "open_interest": 7561.0, "volume": 2.0, "delta": 0.0305, "gamma": 0.0043, "vega": 0.006, "theta": -0.0082, "rho": -0.0002, "theo": 0.1391, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-05-20T12:29:53", "percent_change": -3.44828, "prev_day_close": 0.144999999552965}, {"option": "VIX260722P00110000", "bid": 88.0, "bid_size": 0.0, "ask": 88.1, "ask_size": 0.0, "iv": 1.7458, "open_interest": 1.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0043, "vega": 0.006, "theta": 0.0, "rho": -0.1519, "theo": 88.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2025-11-03T10:15:00", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "VIX260722C00120000", "bid": 0.1, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 1.7916, "open_interest": 9097.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0038, "vega": 0.0054, "theta": -0.0075, "rho": -0.0002, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-05-18T15:00:06", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "VIX260722P00120000", "bid": 97.9, "bid_size": 0.0, "ask": 98.0, "ask_size": 0.0, "iv": 1.806, "open_interest": 1.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0038, "vega": 0.0054, "theta": 0.0, "rho": -0.169, "theo": 97.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.85, "last_trade_time": "2025-11-03T10:06:05", "percent_change": 0.0, "prev_day_close": 97.6499977111816}, {"option": "VIX260722C00130000", "bid": 0.08, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 1.8461, "open_interest": 12697.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0034, "vega": 0.0049, "theta": -0.0069, "rho": -0.0002, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-05-19T11:14:30", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VIX260722P00130000", "bid": 107.8, "bid_size": 0.0, "ask": 107.9, "ask_size": 0.0, "iv": 1.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0034, "vega": 0.0049, "theta": 0.0, "rho": -0.1861, "theo": 107.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "VIX260722C00140000", "bid": 0.09, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 1.8727, "open_interest": 383.0, "volume": 100.0, "delta": 0.0214, "gamma": 0.003, "vega": 0.0044, "theta": -0.0064, "rho": -0.0002, "theo": 0.0977, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-05-20T15:12:13", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "VIX260722P00140000", "bid": 117.75, "bid_size": 0.0, "ask": 117.85, "ask_size": 0.0, "iv": 1.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.003, "vega": 0.0044, "theta": 0.0, "rho": -0.2032, "theo": 117.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "VIX260722C00150000", "bid": 0.08, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 1.989, "open_interest": 973.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0027, "vega": 0.0041, "theta": -0.006, "rho": -0.0001, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-13T10:18:24", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "VIX260722P00150000", "bid": 127.65, "bid_size": 0.0, "ask": 127.75, "ask_size": 0.0, "iv": 0.0, "open_interest": 216.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0027, "vega": 0.0041, "theta": 0.0, "rho": -0.2203, "theo": 127.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.18, "last_trade_time": "2026-03-23T10:35:40", "percent_change": 0.0, "prev_day_close": 127.399997711182}, {"option": "VIX260722C00160000", "bid": 0.07, "bid_size": 0.0, "ask": 0.1, "ask_size": 0.0, "iv": 1.9642, "open_interest": 1159.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0025, "vega": 0.0038, "theta": -0.0056, "rho": -0.0001, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-05-19T15:27:30", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "VIX260722P00160000", "bid": 137.55, "bid_size": 0.0, "ask": 137.7, "ask_size": 0.0, "iv": 1.9197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0025, "vega": 0.0038, "theta": 0.0, "rho": -0.2374, "theo": 137.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.324996948242}, {"option": "VIX260722C00170000", "bid": 0.07, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 2.0225, "open_interest": 1272.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0023, "vega": 0.0035, "theta": -0.0053, "rho": -0.0001, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-06T11:52:00", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "VIX260722P00170000", "bid": 147.5, "bid_size": 0.0, "ask": 147.6, "ask_size": 0.0, "iv": 1.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0023, "vega": 0.0035, "theta": 0.0, "rho": -0.2545, "theo": 147.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "VIX260722C00180000", "bid": 0.06, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 2.0659, "open_interest": 2402.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0021, "vega": 0.0033, "theta": -0.005, "rho": -0.0001, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-05-19T14:29:22", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "VIX260722P00180000", "bid": 157.4, "bid_size": 0.0, "ask": 157.55, "ask_size": 0.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0021, "vega": 0.0033, "theta": 0.0, "rho": -0.2716, "theo": 157.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.175003051758}, {"option": "VIX260722C00190000", "bid": 0.06, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 2.0944, "open_interest": 3828.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.002, "vega": 0.0031, "theta": -0.0048, "rho": -0.0001, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-04T15:44:12", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "VIX260722P00190000", "bid": 167.35, "bid_size": 0.0, "ask": 167.45, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.002, "vega": 0.0031, "theta": 0.0, "rho": -0.2888, "theo": 167.4312, "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": 167.099998474121}, {"option": "VIX260722C00200000", "bid": 0.05, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 2.1328, "open_interest": 2850.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0046, "rho": -0.0001, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-19T12:55:41", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "VIX260722P00200000", "bid": 177.25, "bid_size": 0.0, "ask": 177.4, "ask_size": 0.0, "iv": 2.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0018, "vega": 0.0029, "theta": 0.0, "rho": -0.3059, "theo": 177.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.025001525879}, {"option": "VIX260819C00010000", "bid": 11.7, "bid_size": 0.0, "ask": 12.0, "ask_size": 0.0, "iv": 0.6944, "open_interest": 347.0, "volume": 42.0, "delta": 0.989, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": -0.0295, "theo": 11.8575, "change": -0.125, "open": 11.95, "high": 11.95, "low": 11.85, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-05-20T12:16:24", "percent_change": -1.0395, "prev_day_close": 12.0249996185303}, {"option": "VIX260819P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.6406, "open_interest": 605.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2025-12-23T11:39:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260819C00010500", "bid": 11.2, "bid_size": 0.0, "ask": 11.5, "ask_size": 0.0, "iv": 0.7236, "open_interest": 24.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.001, "vega": 0.0007, "theta": 0.0, "rho": -0.0283, "theo": 11.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-03-06T15:53:37", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "VIX260819P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.6035, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0007, "theta": -0.0002, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-13T12:29:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260819C00011000", "bid": 10.7, "bid_size": 0.0, "ask": 11.0, "ask_size": 0.0, "iv": 0.6684, "open_interest": 62.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0015, "vega": 0.001, "theta": 0.0, "rho": -0.0271, "theo": 10.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-04-17T09:32:39", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "VIX260819P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.5682, "open_interest": 80.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0015, "vega": 0.001, "theta": -0.0003, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-04-27T10:51:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260819C00011500", "bid": 10.2, "bid_size": 0.0, "ask": 10.5, "ask_size": 0.0, "iv": 0.6151, "open_interest": 9.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0023, "vega": 0.0015, "theta": 0.0, "rho": -0.0259, "theo": 10.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-03-23T11:10:30", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VIX260819P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.7063, "open_interest": 209.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0004, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-02-27T13:57:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260819C00012000", "bid": 9.8, "bid_size": 0.0, "ask": 10.0, "ask_size": 0.0, "iv": 0.5633, "open_interest": 116.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0033, "vega": 0.0021, "theta": 0.0, "rho": -0.0246, "theo": 9.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-05-18T14:53:27", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VIX260819P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6734, "open_interest": 1218.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0006, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-04-30T11:59:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260819C00012500", "bid": 9.2, "bid_size": 0.0, "ask": 9.5, "ask_size": 0.0, "iv": 0.5123, "open_interest": 47.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0046, "vega": 0.0029, "theta": 0.0, "rho": -0.0234, "theo": 9.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-04-29T13:20:59", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "VIX260819P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.5145, "open_interest": 105.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0008, "rho": 0.0, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-04-22T15:06:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260819C00013000", "bid": 8.75, "bid_size": 0.0, "ask": 9.05, "ask_size": 0.0, "iv": 0.4615, "open_interest": 1283.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0062, "vega": 0.0038, "theta": 0.0, "rho": -0.0222, "theo": 8.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-05-11T15:10:11", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "VIX260819P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.6021, "open_interest": 971.0, "volume": 8.0, "delta": -0.0133, "gamma": 0.0062, "vega": 0.0038, "theta": -0.001, "rho": -0.0001, "theo": 0.0269, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T14:38:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "VIX260819C00013500", "bid": 8.35, "bid_size": 0.0, "ask": 8.45, "ask_size": 0.0, "iv": 0.0, "open_interest": 278.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0081, "vega": 0.005, "theta": 0.0, "rho": -0.021, "theo": 8.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-04-28T09:30:14", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "VIX260819P00013500", "bid": 0.01, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.5712, "open_interest": 625.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0081, "vega": 0.005, "theta": -0.0013, "rho": -0.0001, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-30T13:43:02", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "VIX260819C00014000", "bid": 7.85, "bid_size": 0.0, "ask": 8.0, "ask_size": 0.0, "iv": 0.4923, "open_interest": 1062.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0106, "vega": 0.0063, "theta": 0.0, "rho": -0.0198, "theo": 7.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-05-15T10:00:24", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "VIX260819P00014000", "bid": 0.02, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 0.5218, "open_interest": 2372.0, "volume": 20.0, "delta": -0.0241, "gamma": 0.0106, "vega": 0.0063, "theta": -0.0016, "rho": -0.0001, "theo": 0.0512, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-20T14:43:54", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "VIX260819C00014500", "bid": 7.4, "bid_size": 0.0, "ask": 7.55, "ask_size": 0.0, "iv": 0.5151, "open_interest": 606.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0138, "vega": 0.0082, "theta": 0.0, "rho": -0.0186, "theo": 7.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-05-19T11:13:03", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VIX260819P00014500", "bid": 0.04, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 0.526, "open_interest": 7329.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0138, "vega": 0.0082, "theta": -0.0021, "rho": -0.0002, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-18T10:24:22", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "VIX260819C00015000", "bid": 6.95, "bid_size": 0.0, "ask": 7.05, "ask_size": 0.0, "iv": 0.3616, "open_interest": 480.0, "volume": 2.0, "delta": 0.9431, "gamma": 0.018, "vega": 0.0108, "theta": -0.0003, "rho": -0.0175, "theo": 7.0184, "change": -0.2, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-05-20T14:28:04", "percent_change": -2.75862, "prev_day_close": 7.25}, {"option": "VIX260819P00015000", "bid": 0.09, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 0.5294, "open_interest": 3260.0, "volume": 10.0, "delta": -0.0469, "gamma": 0.018, "vega": 0.0108, "theta": -0.0028, "rho": -0.0003, "theo": 0.1129, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-05-20T15:48:00", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "VIX260819C00016000", "bid": 6.1, "bid_size": 0.0, "ask": 6.2, "ask_size": 0.0, "iv": 0.5227, "open_interest": 1307.0, "volume": 1.0, "delta": 0.9005, "gamma": 0.0279, "vega": 0.0178, "theta": -0.0028, "rho": -0.0154, "theo": 6.1789, "change": -0.175, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-05-20T15:45:02", "percent_change": -2.7451, "prev_day_close": 6.375}, {"option": "VIX260819P00016000", "bid": 0.23, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 0.4931, "open_interest": 33834.0, "volume": 1.0, "delta": -0.0895, "gamma": 0.0279, "vega": 0.0178, "theta": -0.005, "rho": -0.0007, "theo": 0.2634, "change": 0.015, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-05-20T12:29:41", "percent_change": 6.12245, "prev_day_close": 0.245000004768372}, {"option": "VIX260819C00017000", "bid": 5.35, "bid_size": 0.0, "ask": 5.45, "ask_size": 0.0, "iv": 0.5541, "open_interest": 501.0, "volume": 122.0, "delta": 0.847, "gamma": 0.0368, "vega": 0.0248, "theta": -0.0055, "rho": -0.0135, "theo": 5.4309, "change": -0.205, "open": 5.55, "high": 5.55, "low": 5.36, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-05-20T15:18:17", "percent_change": -3.64444, "prev_day_close": 5.625}, {"option": "VIX260819P00017000", "bid": 0.46, "bid_size": 0.0, "ask": 0.52, "ask_size": 0.0, "iv": 0.5664, "open_interest": 35364.0, "volume": 73.0, "delta": -0.143, "gamma": 0.0368, "vega": 0.0248, "theta": -0.0074, "rho": -0.0013, "theo": 0.5054, "change": 0.025, "open": 0.48, "high": 0.51, "low": 0.48, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-05-20T14:38:58", "percent_change": 5.37634, "prev_day_close": 0.465000003576279}, {"option": "VIX260819C00018000", "bid": 4.7, "bid_size": 0.0, "ask": 4.85, "ask_size": 0.0, "iv": 0.5693, "open_interest": 2913.0, "volume": 42.0, "delta": 0.7863, "gamma": 0.0433, "vega": 0.031, "theta": -0.0083, "rho": -0.012, "theo": 4.796, "change": -0.175, "open": 4.9, "high": 4.95, "low": 4.73, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-05-20T16:04:16", "percent_change": -3.51759, "prev_day_close": 4.97500014305115}, {"option": "VIX260819P00018000", "bid": 0.82, "bid_size": 0.0, "ask": 0.88, "ask_size": 0.0, "iv": 0.5793, "open_interest": 27101.0, "volume": 5084.0, "delta": -0.2037, "gamma": 0.0433, "vega": 0.031, "theta": -0.0098, "rho": -0.0021, "theo": 0.8606, "change": 0.05, "open": 0.8, "high": 0.86, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-05-20T15:49:08", "percent_change": 6.25, "prev_day_close": 0.799999982118606}, {"option": "VIX260819C00019000", "bid": 4.2, "bid_size": 0.0, "ask": 4.3, "ask_size": 0.0, "iv": 0.639, "open_interest": 304.0, "volume": 16.0, "delta": 0.7246, "gamma": 0.0469, "vega": 0.0358, "theta": -0.0109, "rho": -0.0106, "theo": 4.2765, "change": -0.175, "open": 4.28, "high": 4.35, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-05-20T13:13:40", "percent_change": -3.9548, "prev_day_close": 4.42499995231628}, {"option": "VIX260819P00019000", "bid": 1.28, "bid_size": 0.0, "ask": 1.34, "ask_size": 0.0, "iv": 0.6363, "open_interest": 10631.0, "volume": 11.0, "delta": -0.2655, "gamma": 0.0469, "vega": 0.0358, "theta": -0.012, "rho": -0.0033, "theo": 1.3311, "change": 0.06, "open": 1.25, "high": 1.32, "low": 1.25, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-05-20T12:55:40", "percent_change": 4.8, "prev_day_close": 1.25}, {"option": "VIX260819C00020000", "bid": 3.8, "bid_size": 0.0, "ask": 3.9, "ask_size": 0.0, "iv": 0.6657, "open_interest": 28042.0, "volume": 415.0, "delta": 0.6668, "gamma": 0.0484, "vega": 0.0392, "theta": -0.0131, "rho": -0.0096, "theo": 3.8435, "change": -0.13, "open": 3.83, "high": 3.92, "low": 3.77, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-05-20T15:40:56", "percent_change": -3.29114, "prev_day_close": 3.95000004768372}, {"option": "VIX260819P00020000", "bid": 1.83, "bid_size": 0.0, "ask": 1.9, "ask_size": 0.0, "iv": 0.6556, "open_interest": 79357.0, "volume": 2502.0, "delta": -0.3232, "gamma": 0.0484, "vega": 0.0392, "theta": -0.0138, "rho": -0.0047, "theo": 1.8882, "change": 0.085, "open": 1.78, "high": 1.87, "low": 1.78, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-05-20T12:43:41", "percent_change": 4.7619, "prev_day_close": 1.78500002622604}, {"option": "VIX260819C00021000", "bid": 3.4, "bid_size": 0.0, "ask": 3.5, "ask_size": 0.0, "iv": 0.7122, "open_interest": 982.0, "volume": 32.0, "delta": 0.6143, "gamma": 0.0486, "vega": 0.0413, "theta": -0.0148, "rho": -0.0087, "theo": 3.4773, "change": -0.1, "open": 3.45, "high": 3.45, "low": 3.39, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-05-20T15:01:26", "percent_change": -2.8169, "prev_day_close": 3.54999995231628}, {"option": "VIX260819P00021000", "bid": 2.45, "bid_size": 0.0, "ask": 2.52, "ask_size": 0.0, "iv": 0.6579, "open_interest": 2796.0, "volume": 17.0, "delta": -0.3757, "gamma": 0.0486, "vega": 0.0413, "theta": -0.0152, "rho": -0.0063, "theo": 2.512, "change": 0.115, "open": 2.48, "high": 2.5, "low": 2.48, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-05-20T15:25:08", "percent_change": 4.8218, "prev_day_close": 2.38499999046326}, {"option": "VIX260819C00022000", "bid": 3.05, "bid_size": 0.0, "ask": 3.2, "ask_size": 0.0, "iv": 0.7403, "open_interest": 41483.0, "volume": 2899.0, "delta": 0.5672, "gamma": 0.0478, "vega": 0.0426, "theta": -0.0162, "rho": -0.0079, "theo": 3.1641, "change": -0.15, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-05-20T14:43:54", "percent_change": -4.61538, "prev_day_close": 3.25}, {"option": "VIX260819P00022000", "bid": 3.1, "bid_size": 0.0, "ask": 3.2, "ask_size": 0.0, "iv": 0.7251, "open_interest": 79109.0, "volume": 2870.0, "delta": -0.4228, "gamma": 0.0478, "vega": 0.0426, "theta": -0.0162, "rho": -0.0079, "theo": 3.1888, "change": 0.15, "open": 3.1, "high": 3.2, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-05-20T15:52:51", "percent_change": 4.91803, "prev_day_close": 3.04999995231628}, {"option": "VIX260819C00023000", "bid": 2.84, "bid_size": 0.0, "ask": 2.9, "ask_size": 0.0, "iv": 0.7734, "open_interest": 53998.0, "volume": 12.0, "delta": 0.525, "gamma": 0.0466, "vega": 0.0432, "theta": -0.0173, "rho": -0.0072, "theo": 2.8945, "change": -0.02, "open": 2.86, "high": 2.94, "low": 2.86, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-05-20T12:47:41", "percent_change": -0.675677, "prev_day_close": 2.96000003814697}, {"option": "VIX260819P00023000", "bid": 3.8, "bid_size": 0.0, "ask": 3.95, "ask_size": 0.0, "iv": 0.7711, "open_interest": 22432.0, "volume": 1039.0, "delta": -0.465, "gamma": 0.0466, "vega": 0.0432, "theta": -0.0169, "rho": -0.0097, "theo": 3.9093, "change": 0.12, "open": 3.8, "high": 3.87, "low": 3.8, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-05-20T15:49:08", "percent_change": 3.2, "prev_day_close": 3.75}, {"option": "VIX260819C00024000", "bid": 2.59, "bid_size": 0.0, "ask": 2.67, "ask_size": 0.0, "iv": 0.8008, "open_interest": 85409.0, "volume": 28.0, "delta": 0.4873, "gamma": 0.0451, "vega": 0.0433, "theta": -0.018, "rho": -0.0066, "theo": 2.6609, "change": -0.06, "open": 2.68, "high": 2.68, "low": 2.59, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-05-20T16:00:27", "percent_change": -2.21402, "prev_day_close": 2.71000003814697}, {"option": "VIX260819P00024000", "bid": 4.6, "bid_size": 0.0, "ask": 4.7, "ask_size": 0.0, "iv": 0.78, "open_interest": 12050.0, "volume": 66.0, "delta": -0.5027, "gamma": 0.0451, "vega": 0.0433, "theta": -0.0173, "rho": -0.0116, "theo": 4.6657, "change": 0.1, "open": 4.54, "high": 4.61, "low": 4.54, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-05-20T12:33:20", "percent_change": 2.22222, "prev_day_close": 4.5}, {"option": "VIX260819C00025000", "bid": 2.39, "bid_size": 0.0, "ask": 2.46, "ask_size": 0.0, "iv": 0.8254, "open_interest": 66527.0, "volume": 169.0, "delta": 0.4537, "gamma": 0.0434, "vega": 0.043, "theta": -0.0186, "rho": -0.0061, "theo": 2.4576, "change": -0.05, "open": 2.41, "high": 2.5, "low": 2.39, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-05-20T15:38:26", "percent_change": -2.00803, "prev_day_close": 2.49000000953674}, {"option": "VIX260819P00025000", "bid": 5.35, "bid_size": 0.0, "ask": 5.5, "ask_size": 0.0, "iv": 0.8266, "open_interest": 12088.0, "volume": 22.0, "delta": -0.5364, "gamma": 0.0434, "vega": 0.043, "theta": -0.0175, "rho": -0.0136, "theo": 5.4524, "change": 0.125, "open": 5.32, "high": 5.4, "low": 5.32, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-05-20T12:47:49", "percent_change": 2.36967, "prev_day_close": 5.27499985694885}, {"option": "VIX260819C00026000", "bid": 2.21, "bid_size": 0.0, "ask": 2.29, "ask_size": 0.0, "iv": 0.8307, "open_interest": 45580.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0417, "vega": 0.0425, "theta": -0.019, "rho": -0.0057, "theo": 2.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-05-18T10:49:06", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "VIX260819P00026000", "bid": 6.2, "bid_size": 0.0, "ask": 6.3, "ask_size": 0.0, "iv": 0.8543, "open_interest": 89.0, "volume": 1.0, "delta": -0.5665, "gamma": 0.0417, "vega": 0.0425, "theta": -0.0176, "rho": -0.0156, "theo": 6.2645, "change": 0.125, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-05-20T12:48:40", "percent_change": 2.05761, "prev_day_close": 6.07500004768372}, {"option": "VIX260819C00027000", "bid": 2.06, "bid_size": 0.0, "ask": 2.13, "ask_size": 0.0, "iv": 0.8757, "open_interest": 12475.0, "volume": 2.0, "delta": 0.3966, "gamma": 0.04, "vega": 0.0419, "theta": -0.0193, "rho": -0.0053, "theo": 2.1231, "change": -0.035, "open": 2.14, "high": 2.14, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-05-20T15:58:12", "percent_change": -1.62413, "prev_day_close": 2.15499997138977}, {"option": "VIX260819P00027000", "bid": 7.0, "bid_size": 0.0, "ask": 7.15, "ask_size": 0.0, "iv": 0.8757, "open_interest": 125.0, "volume": 2.0, "delta": -0.5935, "gamma": 0.04, "vega": 0.0419, "theta": -0.0175, "rho": -0.0177, "theo": 7.098, "change": 0.15, "open": 6.95, "high": 7.05, "low": 6.95, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-05-20T14:20:31", "percent_change": 2.17392, "prev_day_close": 6.89999985694885}, {"option": "VIX260819C00028000", "bid": 1.92, "bid_size": 0.0, "ask": 1.99, "ask_size": 0.0, "iv": 0.911, "open_interest": 11982.0, "volume": 15.0, "delta": 0.3723, "gamma": 0.0382, "vega": 0.0411, "theta": -0.0195, "rho": -0.0049, "theo": 1.9847, "change": -0.045, "open": 1.94, "high": 1.96, "low": 1.94, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-05-20T15:40:19", "percent_change": -2.24439, "prev_day_close": 2.00499999523163}, {"option": "VIX260819P00028000", "bid": 7.85, "bid_size": 0.0, "ask": 8.0, "ask_size": 0.0, "iv": 0.8977, "open_interest": 43.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.0382, "vega": 0.0411, "theta": -0.0173, "rho": -0.0198, "theo": 7.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-04-23T10:04:14", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VIX260819C00029000", "bid": 1.8, "bid_size": 0.0, "ask": 1.87, "ask_size": 0.0, "iv": 0.9197, "open_interest": 824.0, "volume": 2.0, "delta": 0.3505, "gamma": 0.0366, "vega": 0.0403, "theta": -0.0196, "rho": -0.0046, "theo": 1.8619, "change": -0.03, "open": 1.85, "high": 1.86, "low": 1.85, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-05-20T13:10:56", "percent_change": -1.5873, "prev_day_close": 1.88999998569489}, {"option": "VIX260819P00029000", "bid": 8.75, "bid_size": 0.0, "ask": 8.85, "ask_size": 0.0, "iv": 0.921, "open_interest": 37.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0366, "vega": 0.0403, "theta": -0.017, "rho": -0.022, "theo": 8.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-05-18T14:58:31", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "VIX260819C00030000", "bid": 1.69, "bid_size": 0.0, "ask": 1.76, "ask_size": 0.0, "iv": 0.9401, "open_interest": 69428.0, "volume": 4767.0, "delta": 0.3308, "gamma": 0.035, "vega": 0.0394, "theta": -0.0196, "rho": -0.0044, "theo": 1.7521, "change": -0.055, "open": 1.75, "high": 1.78, "low": 1.7, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-05-20T15:39:50", "percent_change": -3.09859, "prev_day_close": 1.77499997615814}, {"option": "VIX260819P00030000", "bid": 9.6, "bid_size": 0.0, "ask": 9.75, "ask_size": 0.0, "iv": 0.8953, "open_interest": 141.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.035, "vega": 0.0394, "theta": -0.0167, "rho": -0.0242, "theo": 9.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-05-19T12:24:53", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "VIX260819C00031000", "bid": 1.59, "bid_size": 0.0, "ask": 1.66, "ask_size": 0.0, "iv": 0.9593, "open_interest": 459.0, "volume": 10.0, "delta": 0.3129, "gamma": 0.0335, "vega": 0.0385, "theta": -0.0196, "rho": -0.0041, "theo": 1.6534, "change": -0.03, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-05-20T13:13:40", "percent_change": -1.79641, "prev_day_close": 1.6700000166893}, {"option": "VIX260819P00031000", "bid": 10.5, "bid_size": 0.0, "ask": 10.6, "ask_size": 0.0, "iv": 0.9489, "open_interest": 15.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0335, "vega": 0.0385, "theta": -0.0163, "rho": -0.0264, "theo": 10.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-05-14T13:27:58", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "VIX260819C00032000", "bid": 1.5, "bid_size": 0.0, "ask": 1.57, "ask_size": 0.0, "iv": 0.9791, "open_interest": 2974.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0321, "vega": 0.0376, "theta": -0.0196, "rho": -0.0039, "theo": 1.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-05-15T11:27:13", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "VIX260819P00032000", "bid": 11.4, "bid_size": 0.0, "ask": 11.55, "ask_size": 0.0, "iv": 0.9671, "open_interest": 13.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0321, "vega": 0.0376, "theta": -0.0159, "rho": -0.0286, "theo": 11.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-05-15T10:44:05", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "VIX260819C00033000", "bid": 1.42, "bid_size": 0.0, "ask": 1.49, "ask_size": 0.0, "iv": 0.9973, "open_interest": 7227.0, "volume": 8.0, "delta": 0.2818, "gamma": 0.0308, "vega": 0.0367, "theta": -0.0194, "rho": -0.0037, "theo": 1.4838, "change": -0.025, "open": 1.48, "high": 1.48, "low": 1.45, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-05-20T13:13:40", "percent_change": -1.66113, "prev_day_close": 1.50499999523163}, {"option": "VIX260819P00033000", "bid": 12.3, "bid_size": 0.0, "ask": 12.45, "ask_size": 0.0, "iv": 0.9754, "open_interest": 20.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0308, "vega": 0.0367, "theta": -0.0154, "rho": -0.0309, "theo": 12.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-03-09T10:17:31", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "VIX260819C00034000", "bid": 1.35, "bid_size": 0.0, "ask": 1.42, "ask_size": 0.0, "iv": 1.0142, "open_interest": 4783.0, "volume": 1.0, "delta": 0.2681, "gamma": 0.0295, "vega": 0.0359, "theta": -0.0193, "rho": -0.0035, "theo": 1.4102, "change": 0.015, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-05-20T13:35:29", "percent_change": 1.05263, "prev_day_close": 1.42500001192093}, {"option": "VIX260819P00034000", "bid": 13.2, "bid_size": 0.0, "ask": 13.35, "ask_size": 0.0, "iv": 1.0156, "open_interest": 7.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0295, "vega": 0.0359, "theta": -0.0149, "rho": -0.0332, "theo": 13.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.27, "last_trade_time": "2026-04-23T12:37:06", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "VIX260819C00035000", "bid": 1.28, "bid_size": 0.0, "ask": 1.35, "ask_size": 0.0, "iv": 1.03, "open_interest": 140696.0, "volume": 404.0, "delta": 0.2556, "gamma": 0.0284, "vega": 0.035, "theta": -0.0192, "rho": -0.0034, "theo": 1.3428, "change": -0.075, "open": 1.3, "high": 1.35, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-05-20T15:06:48", "percent_change": -5.53506, "prev_day_close": 1.35500001907349}, {"option": "VIX260819P00035000", "bid": 14.15, "bid_size": 0.0, "ask": 14.3, "ask_size": 0.0, "iv": 1.0185, "open_interest": 623.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0284, "vega": 0.035, "theta": -0.0144, "rho": -0.0355, "theo": 14.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-05-08T11:26:37", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "VIX260819C00036000", "bid": 1.22, "bid_size": 0.0, "ask": 1.29, "ask_size": 0.0, "iv": 1.0465, "open_interest": 5444.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0273, "vega": 0.0341, "theta": -0.019, "rho": -0.0032, "theo": 1.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-05-11T09:48:49", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "VIX260819P00036000", "bid": 15.1, "bid_size": 0.0, "ask": 15.2, "ask_size": 0.0, "iv": 1.0332, "open_interest": 11.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0273, "vega": 0.0341, "theta": -0.0139, "rho": -0.0378, "theo": 15.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.49, "last_trade_time": "2026-04-17T09:54:23", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "VIX260819C00037000", "bid": 1.17, "bid_size": 0.0, "ask": 1.23, "ask_size": 0.0, "iv": 1.0609, "open_interest": 5315.0, "volume": 1.0, "delta": 0.2334, "gamma": 0.0262, "vega": 0.0333, "theta": -0.0188, "rho": -0.0031, "theo": 1.2238, "change": -0.02, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-05-20T13:13:40", "percent_change": -1.6129, "prev_day_close": 1.24000000953674}, {"option": "VIX260819P00037000", "bid": 16.0, "bid_size": 0.0, "ask": 16.15, "ask_size": 0.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0262, "vega": 0.0333, "theta": -0.0133, "rho": -0.0401, "theo": 16.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "VIX260819C00038000", "bid": 1.11, "bid_size": 0.0, "ask": 1.18, "ask_size": 0.0, "iv": 1.0764, "open_interest": 294.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0252, "vega": 0.0325, "theta": -0.0186, "rho": -0.0029, "theo": 1.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-05-13T15:06:34", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "VIX260819P00038000", "bid": 16.95, "bid_size": 0.0, "ask": 17.1, "ask_size": 0.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0252, "vega": 0.0325, "theta": -0.0127, "rho": -0.0424, "theo": 17.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "VIX260819C00039000", "bid": 1.06, "bid_size": 0.0, "ask": 1.13, "ask_size": 0.0, "iv": 1.0616, "open_interest": 5203.0, "volume": 2.0, "delta": 0.2143, "gamma": 0.0243, "vega": 0.0317, "theta": -0.0184, "rho": -0.0028, "theo": 1.1216, "change": -0.035, "open": 1.13, "high": 1.13, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-05-20T15:58:15", "percent_change": -3.0303, "prev_day_close": 1.15499997138977}, {"option": "VIX260819P00039000", "bid": 17.9, "bid_size": 0.0, "ask": 18.0, "ask_size": 0.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0243, "vega": 0.0317, "theta": -0.0122, "rho": -0.0448, "theo": 17.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "VIX260819C00040000", "bid": 1.02, "bid_size": 0.0, "ask": 1.09, "ask_size": 0.0, "iv": 1.0714, "open_interest": 8357.0, "volume": 322.0, "delta": 0.2058, "gamma": 0.0234, "vega": 0.031, "theta": -0.0182, "rho": -0.0027, "theo": 1.0758, "change": -0.03, "open": 1.09, "high": 1.1, "low": 1.02, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-05-20T15:59:04", "percent_change": -2.7027, "prev_day_close": 1.11000001430511}, {"option": "VIX260819P00040000", "bid": 18.85, "bid_size": 0.0, "ask": 18.95, "ask_size": 0.0, "iv": 1.104, "open_interest": 18.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0234, "vega": 0.031, "theta": -0.0116, "rho": -0.0471, "theo": 18.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-04-23T12:34:17", "percent_change": 0.0, "prev_day_close": 18.7249994277954}, {"option": "VIX260819C00042500", "bid": 0.92, "bid_size": 0.0, "ask": 0.99, "ask_size": 0.0, "iv": 1.1366, "open_interest": 12853.0, "volume": 18.0, "delta": 0.1866, "gamma": 0.0215, "vega": 0.0292, "theta": -0.0176, "rho": -0.0024, "theo": 0.9738, "change": -0.03, "open": 0.95, "high": 0.98, "low": 0.95, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-05-20T15:59:13", "percent_change": -2.9703, "prev_day_close": 1.00999999046326}, {"option": "VIX260819P00042500", "bid": 21.2, "bid_size": 0.0, "ask": 21.35, "ask_size": 0.0, "iv": 1.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0215, "vega": 0.0292, "theta": -0.0101, "rho": -0.053, "theo": 21.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "VIX260819C00045000", "bid": 0.83, "bid_size": 0.0, "ask": 0.9, "ask_size": 0.0, "iv": 1.1647, "open_interest": 17150.0, "volume": 6.0, "delta": 0.1702, "gamma": 0.0198, "vega": 0.0275, "theta": -0.0171, "rho": -0.0022, "theo": 0.8863, "change": -0.03, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-05-20T13:36:16", "percent_change": -3.2967, "prev_day_close": 0.909999996423721}, {"option": "VIX260819P00045000", "bid": 23.6, "bid_size": 0.0, "ask": 23.75, "ask_size": 0.0, "iv": 1.1608, "open_interest": 219.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0198, "vega": 0.0275, "theta": -0.0086, "rho": -0.059, "theo": 23.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-05-19T11:31:22", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "VIX260819C00047500", "bid": 0.76, "bid_size": 0.0, "ask": 0.81, "ask_size": 0.0, "iv": 1.1934, "open_interest": 86947.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0183, "vega": 0.026, "theta": -0.0165, "rho": -0.002, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-05-19T13:07:26", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "VIX260819P00047500", "bid": 26.0, "bid_size": 0.0, "ask": 26.15, "ask_size": 0.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0183, "vega": 0.026, "theta": -0.0071, "rho": -0.065, "theo": 26.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "VIX260819C00050000", "bid": 0.69, "bid_size": 0.0, "ask": 0.76, "ask_size": 0.0, "iv": 1.2536, "open_interest": 146022.0, "volume": 368.0, "delta": 0.1437, "gamma": 0.017, "vega": 0.0246, "theta": -0.0159, "rho": -0.0019, "theo": 0.7447, "change": -0.035, "open": 0.75, "high": 0.77, "low": 0.72, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-05-20T15:29:58", "percent_change": -4.57517, "prev_day_close": 0.765000015497208}, {"option": "VIX260819P00050000", "bid": 28.4, "bid_size": 0.0, "ask": 28.55, "ask_size": 0.0, "iv": 1.2079, "open_interest": 2.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.017, "vega": 0.0246, "theta": -0.0056, "rho": -0.071, "theo": 28.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.54, "last_trade_time": "2026-03-17T14:45:38", "percent_change": 0.0, "prev_day_close": 28.2750005722046}, {"option": "VIX260819C00055000", "bid": 0.58, "bid_size": 0.0, "ask": 0.65, "ask_size": 0.0, "iv": 1.2599, "open_interest": 127495.0, "volume": 10600.0, "delta": 0.1232, "gamma": 0.0147, "vega": 0.0221, "theta": -0.0148, "rho": -0.0016, "theo": 0.6353, "change": -0.06, "open": 0.63, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-05-20T15:06:48", "percent_change": -9.09091, "prev_day_close": 0.659999996423721}, {"option": "VIX260819P00055000", "bid": 33.25, "bid_size": 0.0, "ask": 33.4, "ask_size": 0.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0147, "vega": 0.0221, "theta": -0.0027, "rho": -0.083, "theo": 33.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "VIX260819C00060000", "bid": 0.5, "bid_size": 0.0, "ask": 0.56, "ask_size": 0.0, "iv": 1.3038, "open_interest": 56415.0, "volume": 100.0, "delta": 0.107, "gamma": 0.0129, "vega": 0.02, "theta": -0.0138, "rho": -0.0014, "theo": 0.5491, "change": -0.01, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-05-20T10:51:19", "percent_change": -1.75439, "prev_day_close": 0.570000022649765}, {"option": "VIX260819P00060000", "bid": 38.1, "bid_size": 0.0, "ask": 38.25, "ask_size": 0.0, "iv": 1.286, "open_interest": 7.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0129, "vega": 0.02, "theta": 0.0, "rho": -0.0952, "theo": 38.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-05-18T10:28:35", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "VIX260819C00065000", "bid": 0.43, "bid_size": 0.0, "ask": 0.49, "ask_size": 0.0, "iv": 1.3136, "open_interest": 70177.0, "volume": 11554.0, "delta": 0.0939, "gamma": 0.0114, "vega": 0.0181, "theta": -0.0128, "rho": -0.0012, "theo": 0.4801, "change": -0.01, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-05-20T12:33:28", "percent_change": -2.0, "prev_day_close": 0.499999985098839}, {"option": "VIX260819P00065000", "bid": 43.0, "bid_size": 0.0, "ask": 43.1, "ask_size": 0.0, "iv": 1.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0114, "vega": 0.0181, "theta": 0.0, "rho": -0.1073, "theo": 43.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8250007629394}, {"option": "VIX260819C00070000", "bid": 0.37, "bid_size": 0.0, "ask": 0.43, "ask_size": 0.0, "iv": 1.3646, "open_interest": 35919.0, "volume": 3.0, "delta": 0.0833, "gamma": 0.0102, "vega": 0.0166, "theta": -0.012, "rho": -0.0011, "theo": 0.4242, "change": -0.015, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-05-20T12:51:55", "percent_change": -3.44828, "prev_day_close": 0.435000002384186}, {"option": "VIX260819P00070000", "bid": 47.9, "bid_size": 0.0, "ask": 48.0, "ask_size": 0.0, "iv": 1.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0102, "vega": 0.0166, "theta": 0.0, "rho": -0.1195, "theo": 47.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "VIX260819C00075000", "bid": 0.33, "bid_size": 0.0, "ask": 0.38, "ask_size": 0.0, "iv": 1.3908, "open_interest": 54131.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0092, "vega": 0.0152, "theta": -0.0112, "rho": -0.0009, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-05-19T13:21:46", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "VIX260819P00075000", "bid": 52.8, "bid_size": 0.0, "ask": 52.9, "ask_size": 0.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0092, "vega": 0.0152, "theta": 0.0, "rho": -0.1317, "theo": 52.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.625}, {"option": "VIX260819C00080000", "bid": 0.32, "bid_size": 0.0, "ask": 0.34, "ask_size": 0.0, "iv": 1.416, "open_interest": 30236.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0084, "vega": 0.014, "theta": -0.0105, "rho": -0.0008, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-05-19T11:51:19", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "VIX260819P00080000", "bid": 57.7, "bid_size": 0.0, "ask": 57.8, "ask_size": 0.0, "iv": 1.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0084, "vega": 0.014, "theta": 0.0, "rho": -0.144, "theo": 57.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "VIX260819C00085000", "bid": 0.26, "bid_size": 0.0, "ask": 0.31, "ask_size": 0.0, "iv": 1.4384, "open_interest": 73865.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0076, "vega": 0.013, "theta": -0.0099, "rho": -0.0008, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-05-19T11:15:45", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "VIX260819P00085000", "bid": 62.6, "bid_size": 0.0, "ask": 62.75, "ask_size": 0.0, "iv": 1.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0076, "vega": 0.013, "theta": 0.0, "rho": -0.1562, "theo": 62.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4750003814697}, {"option": "VIX260819C00090000", "bid": 0.24, "bid_size": 0.0, "ask": 0.29, "ask_size": 0.0, "iv": 1.4551, "open_interest": 35654.0, "volume": 0.0, "delta": 0.056, "gamma": 0.007, "vega": 0.0122, "theta": -0.0094, "rho": -0.0007, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-05-15T12:06:53", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "VIX260819P00090000", "bid": 67.55, "bid_size": 0.0, "ask": 67.65, "ask_size": 0.0, "iv": 1.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.007, "vega": 0.0122, "theta": 0.0, "rho": -0.1685, "theo": 67.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "VIX260819C00095000", "bid": 0.22, "bid_size": 0.0, "ask": 0.26, "ask_size": 0.0, "iv": 1.4792, "open_interest": 53763.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0065, "vega": 0.0114, "theta": -0.0089, "rho": -0.0006, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-05-19T15:06:58", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "VIX260819P00095000", "bid": 72.45, "bid_size": 0.0, "ask": 72.6, "ask_size": 0.0, "iv": 1.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0065, "vega": 0.0114, "theta": 0.0, "rho": -0.1808, "theo": 72.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3250007629394}, {"option": "VIX260819C00100000", "bid": 0.2, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 1.4661, "open_interest": 11621.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.006, "vega": 0.0107, "theta": -0.0085, "rho": -0.0006, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-05-19T11:58:56", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "VIX260819P00100000", "bid": 77.4, "bid_size": 0.0, "ask": 77.5, "ask_size": 0.0, "iv": 1.4973, "open_interest": 63.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.006, "vega": 0.0107, "theta": 0.0, "rho": -0.193, "theo": 77.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.22, "last_trade_time": "2026-05-18T14:59:26", "percent_change": 0.0, "prev_day_close": 77.2250022888184}, {"option": "VIX260819C00110000", "bid": 0.18, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 1.5297, "open_interest": 677.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0052, "vega": 0.0096, "theta": -0.0078, "rho": -0.0005, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-19T13:21:04", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "VIX260819P00110000", "bid": 87.25, "bid_size": 0.0, "ask": 87.4, "ask_size": 0.0, "iv": 1.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0052, "vega": 0.0096, "theta": 0.0, "rho": -0.2176, "theo": 87.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0750007629394}, {"option": "VIX260819C00120000", "bid": 0.14, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 1.5398, "open_interest": 7093.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0046, "vega": 0.0086, "theta": -0.0072, "rho": -0.0005, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-05-19T09:52:09", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "VIX260819P00120000", "bid": 97.15, "bid_size": 0.0, "ask": 97.25, "ask_size": 0.0, "iv": 1.5771, "open_interest": 1.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0046, "vega": 0.0086, "theta": 0.0, "rho": -0.2422, "theo": 97.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2025-12-10T14:57:00", "percent_change": 0.0, "prev_day_close": 96.9750022888184}, {"option": "VIX260819C00130000", "bid": 0.14, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 1.6073, "open_interest": 677.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0042, "vega": 0.0079, "theta": -0.0067, "rho": -0.0004, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-05-15T15:57:43", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "VIX260819P00130000", "bid": 107.0, "bid_size": 0.0, "ask": 107.15, "ask_size": 0.0, "iv": 1.6029, "open_interest": 1.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0042, "vega": 0.0079, "theta": 0.0, "rho": -0.2668, "theo": 107.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.35, "last_trade_time": "2026-01-21T15:16:49", "percent_change": 0.0, "prev_day_close": 106.825000762939}, {"option": "VIX260819C00140000", "bid": 0.13, "bid_size": 0.0, "ask": 0.16, "ask_size": 0.0, "iv": 1.6452, "open_interest": 5618.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0038, "vega": 0.0073, "theta": -0.0063, "rho": -0.0004, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-05-19T11:52:14", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "VIX260819P00140000", "bid": 116.9, "bid_size": 0.0, "ask": 117.05, "ask_size": 0.0, "iv": 1.6198, "open_interest": 1.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0038, "vega": 0.0073, "theta": 0.0, "rho": -0.2915, "theo": 116.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.85, "last_trade_time": "2026-02-20T10:00:38", "percent_change": 0.0, "prev_day_close": 116.725002288818}, {"option": "VIX260819C00150000", "bid": 0.12, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 1.6851, "open_interest": 27852.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0034, "vega": 0.0067, "theta": -0.0059, "rho": -0.0003, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-05-07T10:00:10", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "VIX260819P00150000", "bid": 126.8, "bid_size": 0.0, "ask": 126.9, "ask_size": 0.0, "iv": 1.6654, "open_interest": 13.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0034, "vega": 0.0067, "theta": 0.0, "rho": -0.3161, "theo": 126.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.42, "last_trade_time": "2026-05-15T10:26:46", "percent_change": 0.0, "prev_day_close": 126.625}, {"option": "VIX260819C00160000", "bid": 0.11, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 1.7212, "open_interest": 946.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0032, "vega": 0.0063, "theta": -0.0056, "rho": -0.0003, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-05-05T10:38:29", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "VIX260819P00160000", "bid": 136.7, "bid_size": 0.0, "ask": 136.8, "ask_size": 0.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0032, "vega": 0.0063, "theta": 0.0, "rho": -0.3407, "theo": 136.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.474998474121}, {"option": "VIX260819C00170000", "bid": 0.1, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 1.724, "open_interest": 21317.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0029, "vega": 0.0059, "theta": -0.0053, "rho": -0.0003, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-05-15T14:49:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIX260819P00170000", "bid": 146.55, "bid_size": 0.0, "ask": 146.7, "ask_size": 0.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0029, "vega": 0.0059, "theta": 0.0, "rho": -0.3654, "theo": 146.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.375}, {"option": "VIX260819C00180000", "bid": 0.09, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 1.784, "open_interest": 1553.0, "volume": 100.0, "delta": 0.0219, "gamma": 0.0027, "vega": 0.0056, "theta": -0.0051, "rho": -0.0003, "theo": 0.111, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T13:58:15", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "VIX260819P00180000", "bid": 156.45, "bid_size": 0.0, "ask": 156.6, "ask_size": 0.0, "iv": 1.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0027, "vega": 0.0056, "theta": 0.0, "rho": -0.39, "theo": 156.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.275001525879}, {"option": "VIX260819C00190000", "bid": 0.09, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 1.8113, "open_interest": 1602.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0025, "vega": 0.0053, "theta": -0.0049, "rho": -0.0003, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-18T12:22:30", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "VIX260819P00190000", "bid": 166.35, "bid_size": 0.0, "ask": 166.5, "ask_size": 0.0, "iv": 1.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0025, "vega": 0.0053, "theta": 0.0, "rho": -0.4147, "theo": 166.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.175003051758}, {"option": "VIX260819C00200000", "bid": 0.08, "bid_size": 0.0, "ask": 0.1, "ask_size": 0.0, "iv": 1.8442, "open_interest": 6677.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0024, "vega": 0.005, "theta": -0.0047, "rho": -0.0002, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-12T13:05:58", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "VIX260819P00200000", "bid": 176.25, "bid_size": 0.0, "ask": 176.35, "ask_size": 0.0, "iv": 1.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0024, "vega": 0.005, "theta": 0.0, "rho": -0.4393, "theo": 176.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.049995422363}, {"option": "VIX260916C00010000", "bid": 12.0, "bid_size": 0.0, "ask": 12.3, "ask_size": 0.0, "iv": 0.0, "open_interest": 118.0, "volume": 35.0, "delta": 0.9855, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": -0.0396, "theo": 12.1656, "change": -0.25, "open": 12.29, "high": 12.29, "low": 12.1, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-05-20T12:22:35", "percent_change": -2.02429, "prev_day_close": 12.3499999046326}, {"option": "VIX260916P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.5696, "open_interest": 183.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-09T13:57:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX260916C00010500", "bid": 11.5, "bid_size": 0.0, "ask": 11.8, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0011, "vega": 0.0009, "theta": 0.0, "rho": -0.038, "theo": 11.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-03-27T14:33:58", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VIX260916P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6971, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0002, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-09T13:57:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260916C00011000", "bid": 11.05, "bid_size": 0.0, "ask": 11.3, "ask_size": 0.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0017, "vega": 0.0014, "theta": 0.0, "rho": -0.0364, "theo": 11.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-04-09T14:32:15", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VIX260916P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6584, "open_interest": 21.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0003, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-09T13:57:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260916C00011500", "bid": 10.55, "bid_size": 0.0, "ask": 10.85, "ask_size": 0.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0025, "vega": 0.002, "theta": 0.0, "rho": -0.0348, "theo": 10.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-05-05T13:52:18", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "VIX260916P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6294, "open_interest": 16.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0025, "vega": 0.002, "theta": -0.0004, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-09T13:57:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260916C00012000", "bid": 10.05, "bid_size": 0.0, "ask": 10.35, "ask_size": 0.0, "iv": 0.5789, "open_interest": 80.0, "volume": 1.0, "delta": 0.9792, "gamma": 0.0034, "vega": 0.0027, "theta": 0.0, "rho": -0.0332, "theo": 10.2052, "change": -0.2, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-05-20T14:02:55", "percent_change": -1.92308, "prev_day_close": 10.4000000953674}, {"option": "VIX260916P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.5935, "open_interest": 302.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0005, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-01T13:46:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260916C00012500", "bid": 9.55, "bid_size": 0.0, "ask": 9.85, "ask_size": 0.0, "iv": 0.3814, "open_interest": 29.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0047, "vega": 0.0037, "theta": 0.0, "rho": -0.0317, "theo": 9.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-05-18T11:17:25", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VIX260916P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.566, "open_interest": 96.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0047, "vega": 0.0037, "theta": -0.0007, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-04-27T15:43:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX260916C00013000", "bid": 9.1, "bid_size": 0.0, "ask": 9.4, "ask_size": 0.0, "iv": 0.5291, "open_interest": 724.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0063, "vega": 0.0049, "theta": 0.0, "rho": -0.0301, "theo": 9.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-05-15T13:56:05", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VIX260916P00013000", "bid": 0.01, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.4578, "open_interest": 2844.0, "volume": 21.0, "delta": -0.0148, "gamma": 0.0063, "vega": 0.0049, "theta": -0.0009, "rho": -0.0001, "theo": 0.0327, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T11:20:43", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "VIX260916C00013500", "bid": 8.7, "bid_size": 0.0, "ask": 8.85, "ask_size": 0.0, "iv": 0.3925, "open_interest": 266.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0083, "vega": 0.0063, "theta": 0.0, "rho": -0.0285, "theo": 8.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-04-15T15:59:40", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "VIX260916P00013500", "bid": 0.01, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 0.5176, "open_interest": 155.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0083, "vega": 0.0063, "theta": -0.0012, "rho": -0.0001, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-04-21T13:41:30", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "VIX260916C00014000", "bid": 8.25, "bid_size": 0.0, "ask": 8.4, "ask_size": 0.0, "iv": 0.41, "open_interest": 802.0, "volume": 2.0, "delta": 0.9593, "gamma": 0.0108, "vega": 0.0082, "theta": 0.0, "rho": -0.027, "theo": 8.2815, "change": -0.125, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-05-20T10:57:36", "percent_change": -1.47493, "prev_day_close": 8.47499990463257}, {"option": "VIX260916P00014000", "bid": 0.03, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 0.4956, "open_interest": 3057.0, "volume": 8.0, "delta": -0.0276, "gamma": 0.0108, "vega": 0.0082, "theta": -0.0015, "rho": -0.0002, "theo": 0.0658, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-05-20T15:28:09", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "VIX260916C00014500", "bid": 7.75, "bid_size": 0.0, "ask": 7.9, "ask_size": 0.0, "iv": 0.4414, "open_interest": 421.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0139, "vega": 0.0106, "theta": 0.0, "rho": -0.0255, "theo": 7.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-05-11T14:36:45", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "VIX260916P00014500", "bid": 0.06, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 0.4819, "open_interest": 5014.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0139, "vega": 0.0106, "theta": -0.002, "rho": -0.0003, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-19T15:34:03", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "VIX260916C00015000", "bid": 7.35, "bid_size": 0.0, "ask": 7.5, "ask_size": 0.0, "iv": 0.4705, "open_interest": 739.0, "volume": 1.0, "delta": 0.9358, "gamma": 0.0176, "vega": 0.0135, "theta": -0.0005, "rho": -0.024, "theo": 7.3665, "change": -0.165, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-05-20T15:26:09", "percent_change": -2.17822, "prev_day_close": 7.57500004768372}, {"option": "VIX260916P00015000", "bid": 0.11, "bid_size": 0.0, "ask": 0.16, "ask_size": 0.0, "iv": 0.4974, "open_interest": 31334.0, "volume": 52.0, "delta": -0.051, "gamma": 0.0176, "vega": 0.0135, "theta": -0.0025, "rho": -0.0004, "theo": 0.1377, "change": 0.0, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-05-20T15:29:16", "percent_change": -2.06324e-06, "prev_day_close": 0.130000002682209}, {"option": "VIX260916C00016000", "bid": 6.5, "bid_size": 0.0, "ask": 6.65, "ask_size": 0.0, "iv": 0.4719, "open_interest": 285.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.026, "vega": 0.0207, "theta": -0.0023, "rho": -0.0213, "theo": 6.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-05-19T14:55:15", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "VIX260916P00016000", "bid": 0.26, "bid_size": 0.0, "ask": 0.31, "ask_size": 0.0, "iv": 0.449, "open_interest": 15459.0, "volume": 41.0, "delta": -0.0894, "gamma": 0.026, "vega": 0.0207, "theta": -0.0041, "rho": -0.0009, "theo": 0.2846, "change": -0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-05-20T09:49:27", "percent_change": -6.89655, "prev_day_close": 0.290000006556511}, {"option": "VIX260916C00017000", "bid": 5.75, "bid_size": 0.0, "ask": 5.9, "ask_size": 0.0, "iv": 0.5097, "open_interest": 498.0, "volume": 56.0, "delta": 0.8463, "gamma": 0.0337, "vega": 0.0284, "theta": -0.0045, "rho": -0.0189, "theo": 5.793, "change": -0.125, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-05-20T15:43:32", "percent_change": -2.09205, "prev_day_close": 5.97500014305115}, {"option": "VIX260916P00017000", "bid": 0.5, "bid_size": 0.0, "ask": 0.56, "ask_size": 0.0, "iv": 0.4878, "open_interest": 40967.0, "volume": 46.0, "delta": -0.1406, "gamma": 0.0337, "vega": 0.0284, "theta": -0.006, "rho": -0.0018, "theo": 0.5379, "change": 0.0, "open": 0.51, "high": 0.57, "low": 0.51, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-05-20T15:45:06", "percent_change": -2.24923e-07, "prev_day_close": 0.530000001192093}, {"option": "VIX260916C00018000", "bid": 5.15, "bid_size": 0.0, "ask": 5.25, "ask_size": 0.0, "iv": 0.5375, "open_interest": 804.0, "volume": 8.0, "delta": 0.789, "gamma": 0.0392, "vega": 0.0353, "theta": -0.0067, "rho": -0.0169, "theo": 5.1745, "change": -0.155, "open": 5.27, "high": 5.27, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-05-20T15:07:59", "percent_change": -2.9108, "prev_day_close": 5.32500004768372}, {"option": "VIX260916P00018000", "bid": 0.86, "bid_size": 0.0, "ask": 0.92, "ask_size": 0.0, "iv": 0.5456, "open_interest": 25795.0, "volume": 47.0, "delta": -0.1979, "gamma": 0.0392, "vega": 0.0353, "theta": -0.0079, "rho": -0.003, "theo": 0.9063, "change": 0.015, "open": 0.85, "high": 0.88, "low": 0.85, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-05-20T15:22:46", "percent_change": 1.73411, "prev_day_close": 0.864999979734421}, {"option": "VIX260916C00019000", "bid": 4.6, "bid_size": 0.0, "ask": 4.75, "ask_size": 0.0, "iv": 0.5793, "open_interest": 518.0, "volume": 5.0, "delta": 0.7319, "gamma": 0.0425, "vega": 0.0407, "theta": -0.0088, "rho": -0.0152, "theo": 4.658, "change": -0.125, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-05-20T14:56:25", "percent_change": -2.6178, "prev_day_close": 4.77499985694885}, {"option": "VIX260916P00019000", "bid": 1.31, "bid_size": 0.0, "ask": 1.38, "ask_size": 0.0, "iv": 0.5747, "open_interest": 29310.0, "volume": 20041.0, "delta": -0.255, "gamma": 0.0425, "vega": 0.0407, "theta": -0.0097, "rho": -0.0045, "theo": 1.3766, "change": 0.03, "open": 1.3, "high": 1.35, "low": 1.3, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-05-20T13:44:44", "percent_change": 2.27273, "prev_day_close": 1.31999999284744}, {"option": "VIX260916C00020000", "bid": 4.2, "bid_size": 0.0, "ask": 4.3, "ask_size": 0.0, "iv": 0.6105, "open_interest": 4384.0, "volume": 26.0, "delta": 0.6783, "gamma": 0.044, "vega": 0.0446, "theta": -0.0105, "rho": -0.0138, "theo": 4.2223, "change": -0.095, "open": 4.25, "high": 4.3, "low": 4.15, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-05-20T15:21:08", "percent_change": -2.19653, "prev_day_close": 4.32500004768372}, {"option": "VIX260916P00020000", "bid": 1.85, "bid_size": 0.0, "ask": 1.93, "ask_size": 0.0, "iv": 0.6092, "open_interest": 49868.0, "volume": 62.0, "delta": -0.3085, "gamma": 0.044, "vega": 0.0446, "theta": -0.0111, "rho": -0.0063, "theo": 1.9278, "change": -0.025, "open": 1.85, "high": 1.85, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-05-20T09:49:43", "percent_change": -1.34771, "prev_day_close": 1.85499995946884}, {"option": "VIX260916C00021000", "bid": 3.8, "bid_size": 0.0, "ask": 3.9, "ask_size": 0.0, "iv": 0.6574, "open_interest": 395.0, "volume": 31.0, "delta": 0.6293, "gamma": 0.0444, "vega": 0.0472, "theta": -0.0119, "rho": -0.0125, "theo": 3.8491, "change": -0.125, "open": 3.95, "high": 3.95, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-05-20T15:40:31", "percent_change": -3.14466, "prev_day_close": 3.97500014305115}, {"option": "VIX260916P00021000", "bid": 2.46, "bid_size": 0.0, "ask": 2.54, "ask_size": 0.0, "iv": 0.6421, "open_interest": 1549.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.0444, "vega": 0.0472, "theta": -0.0123, "rho": -0.0083, "theo": 2.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-05-18T09:35:22", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "VIX260916C00022000", "bid": 3.45, "bid_size": 0.0, "ask": 3.6, "ask_size": 0.0, "iv": 0.7362, "open_interest": 46289.0, "volume": 5811.0, "delta": 0.5849, "gamma": 0.044, "vega": 0.0488, "theta": -0.013, "rho": -0.0115, "theo": 3.5256, "change": -0.085, "open": 3.55, "high": 3.65, "low": 3.45, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-05-20T15:43:32", "percent_change": -2.34483, "prev_day_close": 3.625}, {"option": "VIX260916P00022000", "bid": 3.1, "bid_size": 0.0, "ask": 3.25, "ask_size": 0.0, "iv": 0.6728, "open_interest": 14591.0, "volume": 5862.0, "delta": -0.4019, "gamma": 0.044, "vega": 0.0488, "theta": -0.0131, "rho": -0.0104, "theo": 3.2048, "change": 0.025, "open": 3.15, "high": 3.2, "low": 3.14, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-05-20T13:44:44", "percent_change": 0.8, "prev_day_close": 3.125}, {"option": "VIX260916C00023000", "bid": 3.2, "bid_size": 0.0, "ask": 3.3, "ask_size": 0.0, "iv": 0.6657, "open_interest": 6516.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0433, "vega": 0.0497, "theta": -0.0139, "rho": -0.0106, "theo": 3.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-18T09:45:52", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VIX260916P00023000", "bid": 3.8, "bid_size": 0.0, "ask": 3.95, "ask_size": 0.0, "iv": 0.6936, "open_interest": 5339.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0433, "vega": 0.0497, "theta": -0.0137, "rho": -0.0127, "theo": 3.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-05-15T14:45:12", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VIX260916C00024000", "bid": 2.96, "bid_size": 0.0, "ask": 3.05, "ask_size": 0.0, "iv": 0.6902, "open_interest": 39739.0, "volume": 104.0, "delta": 0.5086, "gamma": 0.0422, "vega": 0.0501, "theta": -0.0146, "rho": -0.0098, "theo": 2.995, "change": -0.075, "open": 2.97, "high": 3.05, "low": 2.97, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-20T13:53:35", "percent_change": -2.43903, "prev_day_close": 3.07500004768372}, {"option": "VIX260916P00024000", "bid": 4.55, "bid_size": 0.0, "ask": 4.7, "ask_size": 0.0, "iv": 0.7395, "open_interest": 11424.0, "volume": 10.0, "delta": -0.4783, "gamma": 0.0422, "vega": 0.0501, "theta": -0.0141, "rho": -0.0151, "theo": 4.6479, "change": 0.1, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-05-20T11:46:26", "percent_change": 2.1978, "prev_day_close": 4.54999995231628}, {"option": "VIX260916C00025000", "bid": 2.74, "bid_size": 0.0, "ask": 2.83, "ask_size": 0.0, "iv": 0.7499, "open_interest": 22408.0, "volume": 71.0, "delta": 0.4758, "gamma": 0.0409, "vega": 0.0501, "theta": -0.0151, "rho": -0.0091, "theo": 2.7768, "change": -0.03, "open": 2.76, "high": 2.85, "low": 2.75, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-05-20T15:53:01", "percent_change": -1.04895, "prev_day_close": 2.86000001430512}, {"option": "VIX260916P00025000", "bid": 5.3, "bid_size": 0.0, "ask": 5.45, "ask_size": 0.0, "iv": 0.6929, "open_interest": 5306.0, "volume": 20.0, "delta": -0.511, "gamma": 0.0409, "vega": 0.0501, "theta": -0.0144, "rho": -0.0176, "theo": 5.4166, "change": 0.06, "open": 5.36, "high": 5.36, "low": 5.36, "tick": "no_change", "last_trade_price": 5.36, "last_trade_time": "2026-05-20T15:17:23", "percent_change": 1.13208, "prev_day_close": 5.29999995231628}, {"option": "VIX260916C00026000", "bid": 2.55, "bid_size": 0.0, "ask": 2.64, "ask_size": 0.0, "iv": 0.7733, "open_interest": 1298.0, "volume": 82.0, "delta": 0.4463, "gamma": 0.0396, "vega": 0.0498, "theta": -0.0155, "rho": -0.0084, "theo": 2.5838, "change": -0.075, "open": 2.57, "high": 2.58, "low": 2.57, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-05-20T15:07:59", "percent_change": -2.82486, "prev_day_close": 2.65499997138977}, {"option": "VIX260916P00026000", "bid": 6.1, "bid_size": 0.0, "ask": 6.25, "ask_size": 0.0, "iv": 0.7649, "open_interest": 76.0, "volume": 1.0, "delta": -0.5406, "gamma": 0.0396, "vega": 0.0498, "theta": -0.0145, "rho": -0.0202, "theo": 6.2104, "change": 0.0, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-05-20T10:00:49", "percent_change": -2.3451e-06, "prev_day_close": 6.10000014305115}, {"option": "VIX260916C00027000", "bid": 2.38, "bid_size": 0.0, "ask": 2.47, "ask_size": 0.0, "iv": 0.7912, "open_interest": 1220.0, "volume": 41.0, "delta": 0.4195, "gamma": 0.0382, "vega": 0.0492, "theta": -0.0158, "rho": -0.0079, "theo": 2.4127, "change": -0.08, "open": 2.38, "high": 2.4, "low": 2.38, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-05-20T15:07:59", "percent_change": -3.22581, "prev_day_close": 2.48000001907349}, {"option": "VIX260916P00027000", "bid": 6.9, "bid_size": 0.0, "ask": 7.05, "ask_size": 0.0, "iv": 0.8371, "open_interest": 93.0, "volume": 3.0, "delta": -0.5674, "gamma": 0.0382, "vega": 0.0492, "theta": -0.0145, "rho": -0.0229, "theo": 7.0263, "change": 0.15, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-05-20T15:58:50", "percent_change": 2.17392, "prev_day_close": 6.89999985694885}, {"option": "VIX260916C00028000", "bid": 2.23, "bid_size": 0.0, "ask": 2.31, "ask_size": 0.0, "iv": 0.8094, "open_interest": 1009.0, "volume": 111.0, "delta": 0.3952, "gamma": 0.0368, "vega": 0.0486, "theta": -0.016, "rho": -0.0074, "theo": 2.2603, "change": -0.105, "open": 2.25, "high": 2.25, "low": 2.22, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-05-20T14:18:12", "percent_change": -4.51613, "prev_day_close": 2.32500004768372}, {"option": "VIX260916P00028000", "bid": 7.75, "bid_size": 0.0, "ask": 7.9, "ask_size": 0.0, "iv": 0.8031, "open_interest": 83.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0368, "vega": 0.0486, "theta": -0.0144, "rho": -0.0256, "theo": 7.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-05-15T14:00:23", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "VIX260916C00029000", "bid": 2.09, "bid_size": 0.0, "ask": 2.18, "ask_size": 0.0, "iv": 0.8264, "open_interest": 5418.0, "volume": 60.0, "delta": 0.3732, "gamma": 0.0354, "vega": 0.0477, "theta": -0.0161, "rho": -0.0069, "theo": 2.1238, "change": -0.08, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-05-20T14:26:54", "percent_change": -3.66973, "prev_day_close": 2.1800000667572}, {"option": "VIX260916P00029000", "bid": 8.6, "bid_size": 0.0, "ask": 8.75, "ask_size": 0.0, "iv": 0.8416, "open_interest": 41.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0354, "vega": 0.0477, "theta": -0.0142, "rho": -0.0284, "theo": 8.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-05-13T12:25:52", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "VIX260916C00030000", "bid": 1.96, "bid_size": 0.0, "ask": 2.05, "ask_size": 0.0, "iv": 0.8642, "open_interest": 23009.0, "volume": 211.0, "delta": 0.3532, "gamma": 0.034, "vega": 0.0469, "theta": -0.0161, "rho": -0.0065, "theo": 2.0012, "change": -0.06, "open": 2.03, "high": 2.03, "low": 1.97, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-05-20T15:21:08", "percent_change": -2.91262, "prev_day_close": 2.05999994277954}, {"option": "VIX260916P00030000", "bid": 9.45, "bid_size": 0.0, "ask": 9.6, "ask_size": 0.0, "iv": 0.7692, "open_interest": 4019.0, "volume": 1.0, "delta": -0.6337, "gamma": 0.034, "vega": 0.0469, "theta": -0.014, "rho": -0.0312, "theo": 9.5753, "change": 0.025, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-05-20T09:39:26", "percent_change": 0.26525, "prev_day_close": 9.42500019073486}, {"option": "VIX260916C00031000", "bid": 1.85, "bid_size": 0.0, "ask": 1.94, "ask_size": 0.0, "iv": 0.8581, "open_interest": 504.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0327, "vega": 0.046, "theta": -0.0162, "rho": -0.0062, "theo": 1.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-05-19T10:32:03", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "VIX260916P00031000", "bid": 10.35, "bid_size": 0.0, "ask": 10.5, "ask_size": 0.0, "iv": 0.8775, "open_interest": 28.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0327, "vega": 0.046, "theta": -0.0137, "rho": -0.034, "theo": 10.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-04-20T10:51:05", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "VIX260916C00032000", "bid": 1.75, "bid_size": 0.0, "ask": 1.83, "ask_size": 0.0, "iv": 0.8959, "open_interest": 9358.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0315, "vega": 0.045, "theta": -0.0161, "rho": -0.0058, "theo": 1.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-05-19T15:59:59", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "VIX260916P00032000", "bid": 11.2, "bid_size": 0.0, "ask": 11.35, "ask_size": 0.0, "iv": 0.8686, "open_interest": 5.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0315, "vega": 0.045, "theta": -0.0134, "rho": -0.0369, "theo": 11.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-04-02T15:50:25", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "VIX260916C00033000", "bid": 1.66, "bid_size": 0.0, "ask": 1.74, "ask_size": 0.0, "iv": 0.8877, "open_interest": 323.0, "volume": 71.0, "delta": 0.3027, "gamma": 0.0303, "vega": 0.044, "theta": -0.0161, "rho": -0.0055, "theo": 1.6978, "change": -0.085, "open": 1.69, "high": 1.71, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-05-20T14:16:53", "percent_change": -4.87106, "prev_day_close": 1.74500000476837}, {"option": "VIX260916P00033000", "bid": 12.1, "bid_size": 0.0, "ask": 12.25, "ask_size": 0.0, "iv": 0.8844, "open_interest": 32.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0303, "vega": 0.044, "theta": -0.0131, "rho": -0.0398, "theo": 12.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-04-21T14:54:19", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "VIX260916C00034000", "bid": 1.57, "bid_size": 0.0, "ask": 1.65, "ask_size": 0.0, "iv": 0.9016, "open_interest": 5670.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0292, "vega": 0.0431, "theta": -0.016, "rho": -0.0053, "theo": 1.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-05-19T12:52:49", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "VIX260916P00034000", "bid": 13.0, "bid_size": 0.0, "ask": 13.15, "ask_size": 0.0, "iv": 0.8977, "open_interest": 1.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0292, "vega": 0.0431, "theta": -0.0127, "rho": -0.0428, "theo": 13.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-04-08T13:01:03", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "VIX260916C00035000", "bid": 1.49, "bid_size": 0.0, "ask": 1.58, "ask_size": 0.0, "iv": 0.9132, "open_interest": 9032.0, "volume": 111.0, "delta": 0.2754, "gamma": 0.0281, "vega": 0.0422, "theta": -0.0159, "rho": -0.005, "theo": 1.5364, "change": -0.045, "open": 1.56, "high": 1.58, "low": 1.51, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-05-20T15:22:21", "percent_change": -2.8754, "prev_day_close": 1.56499999761581}, {"option": "VIX260916P00035000", "bid": 13.9, "bid_size": 0.0, "ask": 14.05, "ask_size": 0.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0281, "vega": 0.0422, "theta": -0.0123, "rho": -0.0458, "theo": 14.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "VIX260916C00036000", "bid": 1.42, "bid_size": 0.0, "ask": 1.5, "ask_size": 0.0, "iv": 0.9264, "open_interest": 2931.0, "volume": 7.0, "delta": 0.2632, "gamma": 0.0271, "vega": 0.0412, "theta": -0.0157, "rho": -0.0048, "theo": 1.4649, "change": -0.005, "open": 1.47, "high": 1.5, "low": 1.47, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-05-20T12:44:02", "percent_change": -0.332226, "prev_day_close": 1.50499999523163}, {"option": "VIX260916P00036000", "bid": 14.85, "bid_size": 0.0, "ask": 15.0, "ask_size": 0.0, "iv": 0.9421, "open_interest": 9.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0271, "vega": 0.0412, "theta": -0.0119, "rho": -0.0487, "theo": 14.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-03-19T14:13:05", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "VIX260916C00037000", "bid": 1.36, "bid_size": 0.0, "ask": 1.44, "ask_size": 0.0, "iv": 0.9625, "open_interest": 3327.0, "volume": 2.0, "delta": 0.2519, "gamma": 0.0262, "vega": 0.0403, "theta": -0.0156, "rho": -0.0046, "theo": 1.3988, "change": -0.065, "open": 1.43, "high": 1.43, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-05-20T15:22:21", "percent_change": -4.49827, "prev_day_close": 1.44499999284744}, {"option": "VIX260916P00037000", "bid": 15.75, "bid_size": 0.0, "ask": 15.9, "ask_size": 0.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0262, "vega": 0.0403, "theta": -0.0115, "rho": -0.0517, "theo": 15.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "VIX260916C00038000", "bid": 1.3, "bid_size": 0.0, "ask": 1.38, "ask_size": 0.0, "iv": 0.9498, "open_interest": 402.0, "volume": 10.0, "delta": 0.2414, "gamma": 0.0252, "vega": 0.0394, "theta": -0.0154, "rho": -0.0044, "theo": 1.3375, "change": -0.04, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-05-20T15:35:03", "percent_change": -2.89855, "prev_day_close": 1.37999999523163}, {"option": "VIX260916P00038000", "bid": 16.7, "bid_size": 0.0, "ask": 16.85, "ask_size": 0.0, "iv": 0.9678, "open_interest": 1.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0252, "vega": 0.0394, "theta": -0.0111, "rho": -0.0548, "theo": 16.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-05-04T12:37:56", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "VIX260916C00039000", "bid": 1.24, "bid_size": 0.0, "ask": 1.32, "ask_size": 0.0, "iv": 0.9603, "open_interest": 630.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0244, "vega": 0.0385, "theta": -0.0153, "rho": -0.0042, "theo": 1.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-05-18T15:30:04", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VIX260916P00039000", "bid": 17.6, "bid_size": 0.0, "ask": 17.75, "ask_size": 0.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0244, "vega": 0.0385, "theta": -0.0106, "rho": -0.0578, "theo": 17.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "VIX260916C00040000", "bid": 1.19, "bid_size": 0.0, "ask": 1.27, "ask_size": 0.0, "iv": 0.9706, "open_interest": 35789.0, "volume": 42.0, "delta": 0.2223, "gamma": 0.0236, "vega": 0.0376, "theta": -0.0151, "rho": -0.004, "theo": 1.2267, "change": -0.07, "open": 1.22, "high": 1.27, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-05-20T14:16:29", "percent_change": -5.51181, "prev_day_close": 1.26999998092651}, {"option": "VIX260916P00040000", "bid": 18.55, "bid_size": 0.0, "ask": 18.7, "ask_size": 0.0, "iv": 0.9938, "open_interest": 9.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0236, "vega": 0.0376, "theta": -0.0102, "rho": -0.0608, "theo": 18.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.86, "last_trade_time": "2026-05-04T09:40:28", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "VIX260916C00042500", "bid": 1.07, "bid_size": 0.0, "ask": 1.15, "ask_size": 0.0, "iv": 0.9954, "open_interest": 2091.0, "volume": 3.0, "delta": 0.2017, "gamma": 0.0217, "vega": 0.0355, "theta": -0.0146, "rho": -0.0036, "theo": 1.1073, "change": -0.025, "open": 1.14, "high": 1.14, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-05-20T15:58:36", "percent_change": -2.1645, "prev_day_close": 1.15500003099442}, {"option": "VIX260916P00042500", "bid": 20.9, "bid_size": 0.0, "ask": 21.05, "ask_size": 0.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0217, "vega": 0.0355, "theta": -0.009, "rho": -0.0685, "theo": 21.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "VIX260916C00045000", "bid": 0.97, "bid_size": 0.0, "ask": 1.05, "ask_size": 0.0, "iv": 1.0187, "open_interest": 36616.0, "volume": 2.0, "delta": 0.1839, "gamma": 0.02, "vega": 0.0336, "theta": -0.0142, "rho": -0.0033, "theo": 1.0049, "change": 0.02, "open": 1.03, "high": 1.07, "low": 1.03, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-05-20T10:15:00", "percent_change": 1.90476, "prev_day_close": 1.05000001192093}, {"option": "VIX260916P00045000", "bid": 23.25, "bid_size": 0.0, "ask": 23.4, "ask_size": 0.0, "iv": 1.0181, "open_interest": 2.0, "volume": 0.0, "delta": -0.803, "gamma": 0.02, "vega": 0.0336, "theta": -0.0078, "rho": -0.0762, "theo": 23.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-05-04T12:37:56", "percent_change": 0.0, "prev_day_close": 23.2249994277954}, {"option": "VIX260916C00047500", "bid": 0.89, "bid_size": 0.0, "ask": 0.96, "ask_size": 0.0, "iv": 1.0405, "open_interest": 3138.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0186, "vega": 0.0317, "theta": -0.0137, "rho": -0.003, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "VIX260916P00047500", "bid": 25.65, "bid_size": 0.0, "ask": 25.8, "ask_size": 0.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0186, "vega": 0.0317, "theta": -0.0066, "rho": -0.0839, "theo": 25.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "VIX260916C00050000", "bid": 0.81, "bid_size": 0.0, "ask": 0.89, "ask_size": 0.0, "iv": 1.0981, "open_interest": 55823.0, "volume": 12.0, "delta": 0.1549, "gamma": 0.0173, "vega": 0.03, "theta": -0.0132, "rho": -0.0027, "theo": 0.8391, "change": 0.0, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-05-20T13:00:06", "percent_change": 5.4186e-07, "prev_day_close": 0.879999995231628}, {"option": "VIX260916P00050000", "bid": 28.05, "bid_size": 0.0, "ask": 28.2, "ask_size": 0.0, "iv": 1.0597, "open_interest": 3.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0173, "vega": 0.03, "theta": -0.0054, "rho": -0.0917, "theo": 28.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-04-08T09:30:51", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VIX260916C00055000", "bid": 0.69, "bid_size": 0.0, "ask": 0.76, "ask_size": 0.0, "iv": 1.0949, "open_interest": 14622.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.015, "vega": 0.027, "theta": -0.0122, "rho": -0.0023, "theo": 0.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-05-19T15:46:55", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "VIX260916P00055000", "bid": 32.85, "bid_size": 0.0, "ask": 33.0, "ask_size": 0.0, "iv": 1.1003, "open_interest": 1.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.015, "vega": 0.027, "theta": -0.0031, "rho": -0.1074, "theo": 32.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2025-12-29T15:40:15", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "VIX260916C00060000", "bid": 0.59, "bid_size": 0.0, "ask": 0.66, "ask_size": 0.0, "iv": 1.1725, "open_interest": 23300.0, "volume": 32.0, "delta": 0.115, "gamma": 0.0132, "vega": 0.0244, "theta": -0.0114, "rho": -0.002, "theo": 0.6133, "change": -0.025, "open": 0.67, "high": 0.67, "low": 0.57, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-05-20T15:44:20", "percent_change": -3.7594, "prev_day_close": 0.66499999165535}, {"option": "VIX260916P00060000", "bid": 37.7, "bid_size": 0.0, "ask": 37.85, "ask_size": 0.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0132, "vega": 0.0244, "theta": -0.0008, "rho": -0.1231, "theo": 37.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "VIX260916C00065000", "bid": 0.51, "bid_size": 0.0, "ask": 0.57, "ask_size": 0.0, "iv": 1.1729, "open_interest": 4622.0, "volume": 3000.0, "delta": 0.1009, "gamma": 0.0118, "vega": 0.0222, "theta": -0.0106, "rho": -0.0017, "theo": 0.5351, "change": -0.01, "open": 0.56, "high": 0.57, "low": 0.56, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-05-20T12:59:16", "percent_change": -1.72414, "prev_day_close": 0.580000013113022}, {"option": "VIX260916P00065000", "bid": 42.55, "bid_size": 0.0, "ask": 42.7, "ask_size": 0.0, "iv": 1.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0118, "vega": 0.0222, "theta": 0.0, "rho": -0.1389, "theo": 42.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "VIX260916C00070000", "bid": 0.44, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 1.2007, "open_interest": 5837.0, "volume": 24.0, "delta": 0.0896, "gamma": 0.0105, "vega": 0.0203, "theta": -0.0099, "rho": -0.0015, "theo": 0.4726, "change": -0.025, "open": 0.48, "high": 0.49, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-05-20T15:17:23", "percent_change": -5.0505, "prev_day_close": 0.49499998986721}, {"option": "VIX260916P00070000", "bid": 47.4, "bid_size": 0.0, "ask": 47.55, "ask_size": 0.0, "iv": 1.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0105, "vega": 0.0203, "theta": 0.0, "rho": -0.1548, "theo": 47.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "VIX260916C00075000", "bid": 0.39, "bid_size": 0.0, "ask": 0.44, "ask_size": 0.0, "iv": 1.2206, "open_interest": 652.0, "volume": 1.0, "delta": 0.0802, "gamma": 0.0095, "vega": 0.0187, "theta": -0.0093, "rho": -0.0014, "theo": 0.4218, "change": -0.02, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-05-20T12:53:37", "percent_change": -4.44444, "prev_day_close": 0.449999988079071}, {"option": "VIX260916P00075000", "bid": 52.25, "bid_size": 0.0, "ask": 52.45, "ask_size": 0.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0095, "vega": 0.0187, "theta": 0.0, "rho": -0.1707, "theo": 52.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "VIX260916C00080000", "bid": 0.35, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 1.3051, "open_interest": 5565.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0086, "vega": 0.0173, "theta": -0.0087, "rho": -0.0012, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-05-19T13:25:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VIX260916P00080000", "bid": 57.15, "bid_size": 0.0, "ask": 57.3, "ask_size": 0.0, "iv": 1.2198, "open_interest": 1.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0086, "vega": 0.0173, "theta": 0.0, "rho": -0.1866, "theo": 57.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.24, "last_trade_time": "2026-04-16T15:54:55", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "VIX260916C00085000", "bid": 0.31, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 1.3119, "open_interest": 311.0, "volume": 3.0, "delta": 0.066, "gamma": 0.0079, "vega": 0.0161, "theta": -0.0082, "rho": -0.0011, "theo": 0.3451, "change": -0.015, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-20T09:56:14", "percent_change": -4.10959, "prev_day_close": 0.364999994635582}, {"option": "VIX260916P00085000", "bid": 62.05, "bid_size": 0.0, "ask": 62.2, "ask_size": 0.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0079, "vega": 0.0161, "theta": 0.0, "rho": -0.2026, "theo": 62.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "VIX260916C00090000", "bid": 0.28, "bid_size": 0.0, "ask": 0.33, "ask_size": 0.0, "iv": 1.276, "open_interest": 1488.0, "volume": 7.0, "delta": 0.0605, "gamma": 0.0073, "vega": 0.015, "theta": -0.0078, "rho": -0.001, "theo": 0.3156, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-20T14:46:07", "percent_change": -9.09091, "prev_day_close": 0.330000013113022}, {"option": "VIX260916P00090000", "bid": 66.95, "bid_size": 0.0, "ask": 67.1, "ask_size": 0.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0073, "vega": 0.015, "theta": 0.0, "rho": -0.2186, "theo": 67.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "VIX260916C00095000", "bid": 0.25, "bid_size": 0.0, "ask": 0.3, "ask_size": 0.0, "iv": 1.2911, "open_interest": 5649.0, "volume": 11.0, "delta": 0.0557, "gamma": 0.0067, "vega": 0.0141, "theta": -0.0074, "rho": -0.001, "theo": 0.2903, "change": 0.0, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-20T11:15:33", "percent_change": -3.97364e-06, "prev_day_close": 0.300000011920929}, {"option": "VIX260916P00095000", "bid": 71.85, "bid_size": 0.0, "ask": 72.0, "ask_size": 0.0, "iv": 1.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0067, "vega": 0.0141, "theta": 0.0, "rho": -0.2346, "theo": 72.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "VIX260916C00100000", "bid": 0.23, "bid_size": 0.0, "ask": 0.28, "ask_size": 0.0, "iv": 1.3059, "open_interest": 2074.0, "volume": 5.0, "delta": 0.0516, "gamma": 0.0062, "vega": 0.0132, "theta": -0.0071, "rho": -0.0009, "theo": 0.2684, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-20T14:00:02", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "VIX260916P00100000", "bid": 76.8, "bid_size": 0.0, "ask": 76.95, "ask_size": 0.0, "iv": 1.2696, "open_interest": 41.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0062, "vega": 0.0132, "theta": 0.0, "rho": -0.2506, "theo": 76.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.58, "last_trade_time": "2026-04-24T14:36:15", "percent_change": 0.0, "prev_day_close": 76.7250022888184}, {"option": "VIX260916C00110000", "bid": 0.19, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 1.3337, "open_interest": 5017.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0054, "vega": 0.0118, "theta": -0.0064, "rho": -0.0008, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-05-15T11:06:55", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "VIX260916P00110000", "bid": 86.6, "bid_size": 0.0, "ask": 86.75, "ask_size": 0.0, "iv": 1.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0054, "vega": 0.0118, "theta": 0.0, "rho": -0.2826, "theo": 86.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5249977111816}, {"option": "VIX260916C00120000", "bid": 0.16, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 1.3647, "open_interest": 530.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0048, "vega": 0.0106, "theta": -0.0059, "rho": -0.0007, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-05-19T14:59:38", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "VIX260916P00120000", "bid": 96.45, "bid_size": 0.0, "ask": 96.6, "ask_size": 0.0, "iv": 1.3482, "open_interest": 1.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0048, "vega": 0.0106, "theta": 0.0, "rho": -0.3147, "theo": 96.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.65, "last_trade_time": "2026-02-06T12:39:12", "percent_change": 0.0, "prev_day_close": 96.375}, {"option": "VIX260916C00130000", "bid": 0.14, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 1.4232, "open_interest": 124.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0043, "vega": 0.0096, "theta": -0.0055, "rho": -0.0006, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-05-19T14:33:51", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "VIX260916P00130000", "bid": 106.3, "bid_size": 0.0, "ask": 106.45, "ask_size": 0.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0043, "vega": 0.0096, "theta": 0.0, "rho": -0.3467, "theo": 106.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.225002288818}, {"option": "VIX260916C00140000", "bid": 0.15, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 1.4373, "open_interest": 100.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0038, "vega": 0.0088, "theta": -0.0051, "rho": -0.0005, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-04-23T11:24:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VIX260916P00140000", "bid": 116.15, "bid_size": 0.0, "ask": 116.3, "ask_size": 0.0, "iv": 1.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0038, "vega": 0.0088, "theta": 0.0, "rho": -0.3788, "theo": 116.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.075000762939}, {"option": "VIX260916C00150000", "bid": 0.14, "bid_size": 0.0, "ask": 0.16, "ask_size": 0.0, "iv": 1.467, "open_interest": 15584.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0035, "vega": 0.0081, "theta": -0.0047, "rho": -0.0005, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-19T15:06:32", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "VIX260916P00150000", "bid": 126.0, "bid_size": 0.0, "ask": 126.15, "ask_size": 0.0, "iv": 1.4141, "open_interest": 1.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0035, "vega": 0.0081, "theta": 0.0, "rho": -0.4109, "theo": 126.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2025-12-26T11:00:14", "percent_change": 0.0, "prev_day_close": 125.924999237061}, {"option": "VIX260916C00160000", "bid": 0.13, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 1.4989, "open_interest": 201.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0032, "vega": 0.0075, "theta": -0.0044, "rho": -0.0004, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-05-19T15:06:33", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "VIX260916P00160000", "bid": 135.85, "bid_size": 0.0, "ask": 136.0, "ask_size": 0.0, "iv": 1.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0032, "vega": 0.0075, "theta": 0.0, "rho": -0.443, "theo": 135.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.775001525879}, {"option": "VIX260916C00170000", "bid": 0.12, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 1.5279, "open_interest": 302.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0029, "vega": 0.0069, "theta": -0.0042, "rho": -0.0004, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-05-19T14:15:23", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "VIX260916P00170000", "bid": 145.7, "bid_size": 0.0, "ask": 145.85, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0029, "vega": 0.0069, "theta": 0.0, "rho": -0.4751, "theo": 145.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.625}, {"option": "VIX260916C00180000", "bid": 0.11, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 1.5544, "open_interest": 742.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0027, "vega": 0.0065, "theta": -0.0039, "rho": -0.0004, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-19T14:15:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIX260916P00180000", "bid": 155.55, "bid_size": 0.0, "ask": 155.7, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0027, "vega": 0.0065, "theta": 0.0, "rho": -0.5072, "theo": 155.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.474998474121}, {"option": "VIX260916C00190000", "bid": 0.1, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 1.5786, "open_interest": 600.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0025, "vega": 0.0061, "theta": -0.0037, "rho": -0.0003, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-05-19T14:31:45", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VIX260916P00190000", "bid": 165.45, "bid_size": 0.0, "ask": 165.6, "ask_size": 0.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0025, "vega": 0.0061, "theta": 0.0, "rho": -0.5394, "theo": 165.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.349998474121}, {"option": "VIX260916C00200000", "bid": 0.09, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 1.6265, "open_interest": 686.0, "volume": 25.0, "delta": 0.0188, "gamma": 0.0023, "vega": 0.0057, "theta": -0.0035, "rho": -0.0003, "theo": 0.0961, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-05-20T15:49:48", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "VIX260916P00200000", "bid": 175.3, "bid_size": 0.0, "ask": 175.45, "ask_size": 0.0, "iv": 1.5037, "open_interest": 10.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0023, "vega": 0.0057, "theta": 0.0, "rho": -0.5715, "theo": 175.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.34, "last_trade_time": "2026-03-06T09:40:55", "percent_change": 0.0, "prev_day_close": 175.200004577637}, {"option": "VIX261021C00010000", "bid": 12.45, "bid_size": 0.0, "ask": 12.75, "ask_size": 0.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": -0.0531, "theo": 12.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-05-18T13:06:00", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "VIX261021P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.5376, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0005, "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": 0.01, "last_trade_time": "2026-02-25T11:13:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX261021C00010500", "bid": 11.95, "bid_size": 0.0, "ask": 12.3, "ask_size": 0.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0008, "vega": 0.0008, "theta": 0.0, "rho": -0.0511, "theo": 12.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "VIX261021P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-31T10:57:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX261021C00011000", "bid": 11.5, "bid_size": 0.0, "ask": 11.8, "ask_size": 0.0, "iv": 0.4044, "open_interest": 43.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0012, "vega": 0.0012, "theta": 0.0, "rho": -0.049, "theo": 11.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-05-13T10:40:38", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "VIX261021P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6146, "open_interest": 10.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0001, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-02-17T14:22:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX261021C00011500", "bid": 11.0, "bid_size": 0.0, "ask": 11.3, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0018, "vega": 0.0017, "theta": 0.0, "rho": -0.047, "theo": 11.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-05-18T09:33:56", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "VIX261021P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.5875, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0002, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-31T10:57:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX261021C00012000", "bid": 10.5, "bid_size": 0.0, "ask": 10.8, "ask_size": 0.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0026, "vega": 0.0025, "theta": 0.0, "rho": -0.0449, "theo": 10.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-04-23T12:27:29", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VIX261021P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.5552, "open_interest": 169.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0003, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-06T09:59:21", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIX261021C00012500", "bid": 10.05, "bid_size": 0.0, "ask": 10.35, "ask_size": 0.0, "iv": 0.5152, "open_interest": 1.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0037, "vega": 0.0035, "theta": 0.0, "rho": -0.0428, "theo": 10.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-04-14T13:45:04", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "VIX261021P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.5297, "open_interest": 306.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0037, "vega": 0.0035, "theta": -0.0004, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-03-27T15:15:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIX261021C00013000", "bid": 9.5, "bid_size": 0.0, "ask": 9.85, "ask_size": 0.0, "iv": 0.3894, "open_interest": 11.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0052, "vega": 0.0048, "theta": 0.0, "rho": -0.0408, "theo": 9.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-05-13T11:30:16", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "VIX261021P00013000", "bid": 0.01, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.3928, "open_interest": 1058.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0052, "vega": 0.0048, "theta": -0.0006, "rho": -0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-15T12:34:51", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "VIX261021C00013500", "bid": 9.05, "bid_size": 0.0, "ask": 9.35, "ask_size": 0.0, "iv": 0.4004, "open_interest": 17.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0069, "vega": 0.0064, "theta": 0.0, "rho": -0.0388, "theo": 9.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-04-28T09:58:52", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "VIX261021P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.3689, "open_interest": 104.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0069, "vega": 0.0064, "theta": -0.0008, "rho": -0.0002, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-03-27T14:09:29", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "VIX261021C00014000", "bid": 8.6, "bid_size": 0.0, "ask": 8.9, "ask_size": 0.0, "iv": 0.3998, "open_interest": 97.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0092, "vega": 0.0084, "theta": 0.0, "rho": -0.0368, "theo": 8.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-04-24T13:35:24", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VIX261021P00014000", "bid": 0.02, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 0.4685, "open_interest": 98.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0092, "vega": 0.0084, "theta": -0.001, "rho": -0.0002, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-08T13:48:39", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "VIX261021C00014500", "bid": 8.1, "bid_size": 0.0, "ask": 8.45, "ask_size": 0.0, "iv": 0.4176, "open_interest": 2.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.012, "vega": 0.0111, "theta": 0.0, "rho": -0.0348, "theo": 8.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-05-18T09:33:56", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "VIX261021P00014500", "bid": 0.06, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 0.3847, "open_interest": 485.0, "volume": 0.0, "delta": -0.033, "gamma": 0.012, "vega": 0.0111, "theta": -0.0014, "rho": -0.0004, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-18T10:18:20", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "VIX261021C00015000", "bid": 7.7, "bid_size": 0.0, "ask": 8.0, "ask_size": 0.0, "iv": 0.4225, "open_interest": 38.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0155, "vega": 0.0145, "theta": -0.0002, "rho": -0.033, "theo": 7.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-05-14T10:42:56", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "VIX261021P00015000", "bid": 0.09, "bid_size": 0.0, "ask": 0.16, "ask_size": 0.0, "iv": 0.4009, "open_interest": 14815.0, "volume": 30.0, "delta": -0.0462, "gamma": 0.0155, "vega": 0.0145, "theta": -0.0019, "rho": -0.0005, "theo": 0.1289, "change": -0.015, "open": 0.13, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-05-20T15:51:15", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "VIX261021C00016000", "bid": 7.0, "bid_size": 0.0, "ask": 7.15, "ask_size": 0.0, "iv": 0.4379, "open_interest": 34.0, "volume": 2.0, "delta": 0.8977, "gamma": 0.0233, "vega": 0.0232, "theta": -0.0018, "rho": -0.0295, "theo": 6.998, "change": -0.05, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-05-20T10:16:46", "percent_change": -0.699302, "prev_day_close": 7.15000009536743}, {"option": "VIX261021P00016000", "bid": 0.25, "bid_size": 0.0, "ask": 0.33, "ask_size": 0.0, "iv": 0.4369, "open_interest": 6321.0, "volume": 15.0, "delta": -0.0851, "gamma": 0.0233, "vega": 0.0232, "theta": -0.0033, "rho": -0.0012, "theo": 0.2902, "change": -0.01, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-05-20T15:50:42", "percent_change": -3.44828, "prev_day_close": 0.28999999910593}, {"option": "VIX261021C00017000", "bid": 6.15, "bid_size": 0.0, "ask": 6.45, "ask_size": 0.0, "iv": 0.4715, "open_interest": 153.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.03, "vega": 0.032, "theta": -0.0036, "rho": -0.0265, "theo": 6.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-05-18T12:07:04", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VIX261021P00017000", "bid": 0.5, "bid_size": 0.0, "ask": 0.56, "ask_size": 0.0, "iv": 0.4618, "open_interest": 4290.0, "volume": 2.0, "delta": -0.1343, "gamma": 0.03, "vega": 0.032, "theta": -0.0049, "rho": -0.0024, "theo": 0.5565, "change": 0.03, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-05-20T15:40:46", "percent_change": 5.66038, "prev_day_close": 0.530000001192093}, {"option": "VIX261021C00018000", "bid": 5.4, "bid_size": 0.0, "ask": 5.8, "ask_size": 0.0, "iv": 0.4974, "open_interest": 431.0, "volume": 2.0, "delta": 0.7974, "gamma": 0.0352, "vega": 0.0395, "theta": -0.0053, "rho": -0.0238, "theo": 5.6417, "change": 0.175, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-05-20T11:59:18", "percent_change": 3.05677, "prev_day_close": 5.72500014305115}, {"option": "VIX261021P00018000", "bid": 0.85, "bid_size": 0.0, "ask": 0.92, "ask_size": 0.0, "iv": 0.4692, "open_interest": 1902.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0352, "vega": 0.0395, "theta": -0.0063, "rho": -0.0038, "theo": 0.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-05-19T15:54:42", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "VIX261021C00019000", "bid": 4.9, "bid_size": 0.0, "ask": 5.3, "ask_size": 0.0, "iv": 0.5962, "open_interest": 181.0, "volume": 2.0, "delta": 0.7452, "gamma": 0.0385, "vega": 0.0456, "theta": -0.0068, "rho": -0.0215, "theo": 5.0983, "change": 0.025, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-05-20T11:54:05", "percent_change": 0.478471, "prev_day_close": 5.22499990463257}, {"option": "VIX261021P00019000", "bid": 1.29, "bid_size": 0.0, "ask": 1.37, "ask_size": 0.0, "iv": 0.5418, "open_interest": 880.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0385, "vega": 0.0456, "theta": -0.0076, "rho": -0.0056, "theo": 1.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-05-19T09:30:05", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "VIX261021C00020000", "bid": 4.55, "bid_size": 0.0, "ask": 4.8, "ask_size": 0.0, "iv": 0.5562, "open_interest": 4568.0, "volume": 1846.0, "delta": 0.6944, "gamma": 0.0401, "vega": 0.0502, "theta": -0.0083, "rho": -0.0196, "theo": 4.6567, "change": -0.05, "open": 4.73, "high": 4.76, "low": 4.6, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-05-20T15:59:41", "percent_change": -1.05263, "prev_day_close": 4.75}, {"option": "VIX261021P00020000", "bid": 1.82, "bid_size": 0.0, "ask": 1.9, "ask_size": 0.0, "iv": 0.5575, "open_interest": 20394.0, "volume": 2.0, "delta": -0.2884, "gamma": 0.0401, "vega": 0.0502, "theta": -0.0089, "rho": -0.0079, "theo": 1.8802, "change": 0.025, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-20T13:57:19", "percent_change": 1.36986, "prev_day_close": 1.82499998807907}, {"option": "VIX261021C00021000", "bid": 4.2, "bid_size": 0.0, "ask": 4.45, "ask_size": 0.0, "iv": 0.6427, "open_interest": 320.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0406, "vega": 0.0534, "theta": -0.0095, "rho": -0.018, "theo": 4.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-05-18T10:31:28", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "VIX261021P00021000", "bid": 2.41, "bid_size": 0.0, "ask": 2.5, "ask_size": 0.0, "iv": 0.5864, "open_interest": 312.0, "volume": 6002.0, "delta": -0.3349, "gamma": 0.0406, "vega": 0.0534, "theta": -0.0099, "rho": -0.0105, "theo": 2.4866, "change": 0.035, "open": 2.46, "high": 2.48, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-20T13:53:16", "percent_change": 1.44928, "prev_day_close": 2.41499996185303}, {"option": "VIX261021C00022000", "bid": 3.9, "bid_size": 0.0, "ask": 4.05, "ask_size": 0.0, "iv": 0.6411, "open_interest": 565.0, "volume": 1.0, "delta": 0.6058, "gamma": 0.0405, "vega": 0.0556, "theta": -0.0105, "rho": -0.0167, "theo": 3.9521, "change": -0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-20T11:15:38", "percent_change": -1.23457, "prev_day_close": 4.05000007152557}, {"option": "VIX261021P00022000", "bid": 3.05, "bid_size": 0.0, "ask": 3.15, "ask_size": 0.0, "iv": 0.634, "open_interest": 210.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0405, "vega": 0.0556, "theta": -0.0106, "rho": -0.0132, "theo": 3.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-05-19T15:54:42", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "VIX261021C00023000", "bid": 3.6, "bid_size": 0.0, "ask": 3.75, "ask_size": 0.0, "iv": 0.6426, "open_interest": 8751.0, "volume": 885.0, "delta": 0.5676, "gamma": 0.0399, "vega": 0.057, "theta": -0.0112, "rho": -0.0154, "theo": 3.6629, "change": -0.08, "open": 3.74, "high": 3.74, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-05-20T15:43:14", "percent_change": -2.13333, "prev_day_close": 3.75}, {"option": "VIX261021P00023000", "bid": 3.7, "bid_size": 0.0, "ask": 3.85, "ask_size": 0.0, "iv": 0.6546, "open_interest": 8572.0, "volume": 885.0, "delta": -0.4153, "gamma": 0.0399, "vega": 0.057, "theta": -0.0112, "rho": -0.0162, "theo": 3.8349, "change": 0.095, "open": 3.79, "high": 3.82, "low": 3.79, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-05-20T15:43:14", "percent_change": 2.55033, "prev_day_close": 3.72500002384186}, {"option": "VIX261021C00024000", "bid": 3.35, "bid_size": 0.0, "ask": 3.45, "ask_size": 0.0, "iv": 0.664, "open_interest": 40320.0, "volume": 6.0, "delta": 0.5329, "gamma": 0.0391, "vega": 0.0578, "theta": -0.0119, "rho": -0.0144, "theo": 3.4066, "change": -0.05, "open": 3.4, "high": 3.45, "low": 3.4, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-05-20T11:15:38", "percent_change": -1.42857, "prev_day_close": 3.5}, {"option": "VIX261021P00024000", "bid": 4.45, "bid_size": 0.0, "ask": 4.55, "ask_size": 0.0, "iv": 0.6502, "open_interest": 91.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0391, "vega": 0.0578, "theta": -0.0116, "rho": -0.0192, "theo": 4.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-05-19T10:35:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VIX261021C00025000", "bid": 3.1, "bid_size": 0.0, "ask": 3.25, "ask_size": 0.0, "iv": 0.6866, "open_interest": 1965.0, "volume": 36.0, "delta": 0.5014, "gamma": 0.0382, "vega": 0.0581, "theta": -0.0124, "rho": -0.0134, "theo": 3.1782, "change": -0.035, "open": 3.15, "high": 3.24, "low": 3.15, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-05-20T15:59:19", "percent_change": -1.08527, "prev_day_close": 3.22500002384186}, {"option": "VIX261021P00025000", "bid": 5.2, "bid_size": 0.0, "ask": 5.35, "ask_size": 0.0, "iv": 0.6268, "open_interest": 509.0, "volume": 3004.0, "delta": -0.4814, "gamma": 0.0382, "vega": 0.0581, "theta": -0.0119, "rho": -0.0224, "theo": 5.3158, "change": 0.1, "open": 5.3, "high": 5.34, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-05-20T13:56:53", "percent_change": 1.92308, "prev_day_close": 5.20000004768372}, {"option": "VIX261021C00026000", "bid": 2.91, "bid_size": 0.0, "ask": 3.05, "ask_size": 0.0, "iv": 0.7243, "open_interest": 20396.0, "volume": 1.0, "delta": 0.4727, "gamma": 0.0371, "vega": 0.058, "theta": -0.0128, "rho": -0.0125, "theo": 2.9741, "change": -0.055, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-05-20T10:17:57", "percent_change": -1.81219, "prev_day_close": 3.0349999666214}, {"option": "VIX261021P00026000", "bid": 5.95, "bid_size": 0.0, "ask": 6.1, "ask_size": 0.0, "iv": 0.7182, "open_interest": 13.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0371, "vega": 0.058, "theta": -0.0121, "rho": -0.0257, "theo": 6.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-04-28T15:56:54", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "VIX261021C00027000", "bid": 2.73, "bid_size": 0.0, "ask": 2.83, "ask_size": 0.0, "iv": 0.7209, "open_interest": 270.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.036, "vega": 0.0577, "theta": -0.0131, "rho": -0.0118, "theo": 2.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-05-15T15:09:00", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "VIX261021P00027000", "bid": 6.75, "bid_size": 0.0, "ask": 6.9, "ask_size": 0.0, "iv": 0.7143, "open_interest": 17.0, "volume": 1.0, "delta": -0.5362, "gamma": 0.036, "vega": 0.0577, "theta": -0.0122, "rho": -0.0291, "theo": 6.894, "change": 0.125, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-05-20T14:20:01", "percent_change": 1.84502, "prev_day_close": 6.77499985694885}, {"option": "VIX261021C00028000", "bid": 2.57, "bid_size": 0.0, "ask": 2.67, "ask_size": 0.0, "iv": 0.7576, "open_interest": 234.0, "volume": 10.0, "delta": 0.4227, "gamma": 0.0349, "vega": 0.0572, "theta": -0.0133, "rho": -0.0111, "theo": 2.6259, "change": -0.015, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-05-20T13:26:16", "percent_change": -0.56285, "prev_day_close": 2.66499996185303}, {"option": "VIX261021P00028000", "bid": 7.6, "bid_size": 0.0, "ask": 7.75, "ask_size": 0.0, "iv": 0.7276, "open_interest": 7.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0349, "vega": 0.0572, "theta": -0.0122, "rho": -0.0325, "theo": 7.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-04-23T10:53:23", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "VIX261021C00029000", "bid": 2.42, "bid_size": 0.0, "ask": 2.52, "ask_size": 0.0, "iv": 0.7529, "open_interest": 420.0, "volume": 2.0, "delta": 0.4008, "gamma": 0.0338, "vega": 0.0565, "theta": -0.0134, "rho": -0.0104, "theo": 2.4768, "change": -0.04, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-05-20T10:32:48", "percent_change": -1.5873, "prev_day_close": 2.51999998092651}, {"option": "VIX261021P00029000", "bid": 8.4, "bid_size": 0.0, "ask": 8.55, "ask_size": 0.0, "iv": 0.746, "open_interest": 17.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0338, "vega": 0.0565, "theta": -0.0121, "rho": -0.036, "theo": 8.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-13T12:25:52", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "VIX261021C00030000", "bid": 2.3, "bid_size": 0.0, "ask": 2.38, "ask_size": 0.0, "iv": 0.8267, "open_interest": 15203.0, "volume": 13.0, "delta": 0.3808, "gamma": 0.0326, "vega": 0.0557, "theta": -0.0135, "rho": -0.0099, "theo": 2.3415, "change": -0.035, "open": 2.34, "high": 2.4, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-05-20T13:51:34", "percent_change": -1.47368, "prev_day_close": 2.375}, {"option": "VIX261021P00030000", "bid": 9.25, "bid_size": 0.0, "ask": 9.4, "ask_size": 0.0, "iv": 0.7567, "open_interest": 17.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0326, "vega": 0.0557, "theta": -0.012, "rho": -0.0396, "theo": 9.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-05-13T15:52:12", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VIX261021C00031000", "bid": 2.15, "bid_size": 0.0, "ask": 2.25, "ask_size": 0.0, "iv": 0.7998, "open_interest": 428.0, "volume": 2.0, "delta": 0.3623, "gamma": 0.0316, "vega": 0.0549, "theta": -0.0136, "rho": -0.0094, "theo": 2.2185, "change": -0.05, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-05-20T10:16:46", "percent_change": -2.22222, "prev_day_close": 2.25}, {"option": "VIX261021P00031000", "bid": 10.1, "bid_size": 0.0, "ask": 10.25, "ask_size": 0.0, "iv": 0.7779, "open_interest": 11.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0316, "vega": 0.0549, "theta": -0.0118, "rho": -0.0432, "theo": 10.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-04-07T11:49:11", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VIX261021C00032000", "bid": 2.04, "bid_size": 0.0, "ask": 2.14, "ask_size": 0.0, "iv": 0.7888, "open_interest": 206.0, "volume": 8.0, "delta": 0.3453, "gamma": 0.0305, "vega": 0.054, "theta": -0.0136, "rho": -0.0089, "theo": 2.106, "change": -0.065, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-05-20T09:45:22", "percent_change": -3.0445, "prev_day_close": 2.13499999046326}, {"option": "VIX261021P00032000", "bid": 10.95, "bid_size": 0.0, "ask": 11.2, "ask_size": 0.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0305, "vega": 0.054, "theta": -0.0116, "rho": -0.0469, "theo": 11.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "VIX261021C00033000", "bid": 1.94, "bid_size": 0.0, "ask": 2.03, "ask_size": 0.0, "iv": 0.8011, "open_interest": 1086.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0295, "vega": 0.053, "theta": -0.0136, "rho": -0.0084, "theo": 2.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-05-15T14:47:12", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "VIX261021P00033000", "bid": 11.8, "bid_size": 0.0, "ask": 12.1, "ask_size": 0.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0295, "vega": 0.053, "theta": -0.0114, "rho": -0.0506, "theo": 12.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "VIX261021C00034000", "bid": 1.85, "bid_size": 0.0, "ask": 1.94, "ask_size": 0.0, "iv": 0.8112, "open_interest": 2874.0, "volume": 1.0, "delta": 0.3151, "gamma": 0.0285, "vega": 0.052, "theta": -0.0136, "rho": -0.008, "theo": 1.9078, "change": -0.03, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-05-20T10:44:31", "percent_change": -1.5544, "prev_day_close": 1.93000000715256}, {"option": "VIX261021P00034000", "bid": 12.7, "bid_size": 0.0, "ask": 12.95, "ask_size": 0.0, "iv": 0.8038, "open_interest": 2.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0285, "vega": 0.052, "theta": -0.0112, "rho": -0.0543, "theo": 12.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.91, "last_trade_time": "2026-04-23T12:37:06", "percent_change": 0.0, "prev_day_close": 12.7749996185303}, {"option": "VIX261021C00035000", "bid": 1.75, "bid_size": 0.0, "ask": 1.85, "ask_size": 0.0, "iv": 0.8222, "open_interest": 12944.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0276, "vega": 0.0511, "theta": -0.0135, "rho": -0.0077, "theo": 1.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-05-19T09:51:49", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "VIX261021P00035000", "bid": 13.6, "bid_size": 0.0, "ask": 13.85, "ask_size": 0.0, "iv": 0.811, "open_interest": 62.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0276, "vega": 0.0511, "theta": -0.0109, "rho": -0.0581, "theo": 13.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.72, "last_trade_time": "2026-05-18T10:23:29", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "VIX261021C00036000", "bid": 1.67, "bid_size": 0.0, "ask": 1.77, "ask_size": 0.0, "iv": 0.8323, "open_interest": 85.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0267, "vega": 0.0501, "theta": -0.0134, "rho": -0.0073, "theo": 1.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-05-15T15:04:31", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "VIX261021P00036000", "bid": 14.5, "bid_size": 0.0, "ask": 14.75, "ask_size": 0.0, "iv": 0.8265, "open_interest": 40.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0267, "vega": 0.0501, "theta": -0.0106, "rho": -0.0619, "theo": 14.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-04-13T16:00:04", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "VIX261021C00037000", "bid": 1.6, "bid_size": 0.0, "ask": 1.69, "ask_size": 0.0, "iv": 0.8428, "open_interest": 682.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0259, "vega": 0.0491, "theta": -0.0133, "rho": -0.007, "theo": 1.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-05-15T14:47:19", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "VIX261021P00037000", "bid": 15.4, "bid_size": 0.0, "ask": 15.65, "ask_size": 0.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0259, "vega": 0.0491, "theta": -0.0103, "rho": -0.0657, "theo": 15.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "VIX261021C00038000", "bid": 1.53, "bid_size": 0.0, "ask": 1.62, "ask_size": 0.0, "iv": 0.8517, "open_interest": 128.0, "volume": 12.0, "delta": 0.2662, "gamma": 0.0251, "vega": 0.0481, "theta": -0.0132, "rho": -0.0067, "theo": 1.5932, "change": -0.015, "open": 1.62, "high": 1.62, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-05-20T13:26:40", "percent_change": -0.928793, "prev_day_close": 1.61500000953674}, {"option": "VIX261021P00038000", "bid": 16.3, "bid_size": 0.0, "ask": 16.6, "ask_size": 0.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0251, "vega": 0.0481, "theta": -0.01, "rho": -0.0696, "theo": 16.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "VIX261021C00039000", "bid": 1.46, "bid_size": 0.0, "ask": 1.55, "ask_size": 0.0, "iv": 0.8613, "open_interest": 103.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0243, "vega": 0.0472, "theta": -0.0131, "rho": -0.0064, "theo": 1.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-05-19T13:35:40", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "VIX261021P00039000", "bid": 17.25, "bid_size": 0.0, "ask": 17.5, "ask_size": 0.0, "iv": 0.922, "open_interest": 4.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0243, "vega": 0.0472, "theta": -0.0097, "rho": -0.0734, "theo": 17.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-05-12T09:43:38", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VIX261021C00040000", "bid": 1.4, "bid_size": 0.0, "ask": 1.49, "ask_size": 0.0, "iv": 0.8696, "open_interest": 8255.0, "volume": 17.0, "delta": 0.2463, "gamma": 0.0235, "vega": 0.0462, "theta": -0.013, "rho": -0.0062, "theo": 1.466, "change": -0.04, "open": 1.43, "high": 1.5, "low": 1.43, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-20T15:59:19", "percent_change": -2.68456, "prev_day_close": 1.49000000953674}, {"option": "VIX261021P00040000", "bid": 18.15, "bid_size": 0.0, "ask": 18.4, "ask_size": 0.0, "iv": 0.8517, "open_interest": 13.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0235, "vega": 0.0462, "theta": -0.0093, "rho": -0.0773, "theo": 18.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-04-23T12:34:17", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VIX261021C00042500", "bid": 1.27, "bid_size": 0.0, "ask": 1.36, "ask_size": 0.0, "iv": 0.89, "open_interest": 682.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0218, "vega": 0.0439, "theta": -0.0127, "rho": -0.0056, "theo": 1.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-05-15T14:45:44", "percent_change": 0.0, "prev_day_close": 1.35499995946884}, {"option": "VIX261021P00042500", "bid": 20.5, "bid_size": 0.0, "ask": 20.75, "ask_size": 0.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0218, "vega": 0.0439, "theta": -0.0084, "rho": -0.0871, "theo": 20.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "VIX261021C00045000", "bid": 1.15, "bid_size": 0.0, "ask": 1.24, "ask_size": 0.0, "iv": 0.9798, "open_interest": 1070.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0203, "vega": 0.0417, "theta": -0.0123, "rho": -0.0051, "theo": 1.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-05-19T11:00:17", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "VIX261021P00045000", "bid": 22.8, "bid_size": 0.0, "ask": 23.1, "ask_size": 0.0, "iv": 0.9247, "open_interest": 12.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0203, "vega": 0.0417, "theta": -0.0075, "rho": -0.097, "theo": 23.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.92, "last_trade_time": "2026-05-18T10:23:29", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "VIX261021C00047500", "bid": 1.05, "bid_size": 0.0, "ask": 1.14, "ask_size": 0.0, "iv": 0.9264, "open_interest": 1058.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0189, "vega": 0.0397, "theta": -0.0119, "rho": -0.0047, "theo": 1.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-05-15T14:45:30", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "VIX261021P00047500", "bid": 25.2, "bid_size": 0.0, "ask": 25.45, "ask_size": 0.0, "iv": 0.9416, "open_interest": 1.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0189, "vega": 0.0397, "theta": -0.0066, "rho": -0.1069, "theo": 25.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.61, "last_trade_time": "2026-02-23T10:47:15", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "VIX261021C00050000", "bid": 0.96, "bid_size": 0.0, "ask": 1.05, "ask_size": 0.0, "iv": 1.0278, "open_interest": 184306.0, "volume": 3.0, "delta": 0.1743, "gamma": 0.0177, "vega": 0.0377, "theta": -0.0115, "rho": -0.0043, "theo": 1.0134, "change": -0.025, "open": 1.05, "high": 1.05, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-05-20T12:29:24", "percent_change": -2.36967, "prev_day_close": 1.05500000715256}, {"option": "VIX261021P00050000", "bid": 27.55, "bid_size": 0.0, "ask": 27.85, "ask_size": 0.0, "iv": 0.9535, "open_interest": 1.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0177, "vega": 0.0377, "theta": -0.0057, "rho": -0.1169, "theo": 27.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.38, "last_trade_time": "2026-04-08T09:30:03", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "VIX261021C00055000", "bid": 0.82, "bid_size": 0.0, "ask": 0.9, "ask_size": 0.0, "iv": 0.9723, "open_interest": 13045.0, "volume": 5900.0, "delta": 0.1498, "gamma": 0.0156, "vega": 0.0341, "theta": -0.0108, "rho": -0.0036, "theo": 0.8613, "change": -0.045, "open": 0.88, "high": 0.88, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-05-20T15:43:14", "percent_change": -4.97238, "prev_day_close": 0.905000001192093}, {"option": "VIX261021P00055000", "bid": 32.3, "bid_size": 0.0, "ask": 32.6, "ask_size": 0.0, "iv": 0.9928, "open_interest": 2.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0156, "vega": 0.0341, "theta": -0.0038, "rho": -0.1369, "theo": 32.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-03-04T10:23:51", "percent_change": 0.0, "prev_day_close": 32.3250007629394}, {"option": "VIX261021C00060000", "bid": 0.7, "bid_size": 0.0, "ask": 0.78, "ask_size": 0.0, "iv": 0.9988, "open_interest": 84762.0, "volume": 51.0, "delta": 0.1301, "gamma": 0.0138, "vega": 0.031, "theta": -0.01, "rho": -0.0031, "theo": 0.7404, "change": -0.09, "open": 0.74, "high": 0.74, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-05-20T14:30:28", "percent_change": -11.3924, "prev_day_close": 0.78999999165535}, {"option": "VIX261021P00060000", "bid": 37.05, "bid_size": 0.0, "ask": 37.4, "ask_size": 0.0, "iv": 1.02, "open_interest": 10.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0138, "vega": 0.031, "theta": -0.002, "rho": -0.1571, "theo": 37.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.23, "last_trade_time": "2026-04-23T11:26:28", "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "VIX261021C00065000", "bid": 0.6, "bid_size": 0.0, "ask": 0.67, "ask_size": 0.0, "iv": 1.0271, "open_interest": 2909.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0123, "vega": 0.0283, "theta": -0.0093, "rho": -0.0027, "theo": 0.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-05-15T14:45:05", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "VIX261021P00065000", "bid": 41.9, "bid_size": 0.0, "ask": 42.2, "ask_size": 0.0, "iv": 1.0361, "open_interest": 7.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0123, "vega": 0.0283, "theta": -0.0003, "rho": -0.1774, "theo": 42.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-04-29T13:10:02", "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "VIX261021C00070000", "bid": 0.52, "bid_size": 0.0, "ask": 0.59, "ask_size": 0.0, "iv": 1.0652, "open_interest": 11191.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.011, "vega": 0.0258, "theta": -0.0087, "rho": -0.0024, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-05-19T10:19:01", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VIX261021P00070000", "bid": 46.1, "bid_size": 0.0, "ask": 47.05, "ask_size": 0.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.011, "vega": 0.0258, "theta": 0.0, "rho": -0.1978, "theo": 46.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "VIX261021C00075000", "bid": 0.46, "bid_size": 0.0, "ask": 0.52, "ask_size": 0.0, "iv": 1.0857, "open_interest": 1055.0, "volume": 1.0, "delta": 0.0899, "gamma": 0.01, "vega": 0.0237, "theta": -0.0081, "rho": -0.0021, "theo": 0.4991, "change": -0.04, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-05-20T12:55:27", "percent_change": -7.54717, "prev_day_close": 0.530000001192093}, {"option": "VIX261021P00075000", "bid": 51.6, "bid_size": 0.0, "ask": 51.9, "ask_size": 0.0, "iv": 1.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.01, "vega": 0.0237, "theta": 0.0, "rho": -0.2183, "theo": 51.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "VIX261021C00080000", "bid": 0.41, "bid_size": 0.0, "ask": 0.46, "ask_size": 0.0, "iv": 1.1024, "open_interest": 10419.0, "volume": 13.0, "delta": 0.0808, "gamma": 0.0091, "vega": 0.0219, "theta": -0.0076, "rho": -0.0019, "theo": 0.4452, "change": -0.035, "open": 0.46, "high": 0.46, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-05-20T12:55:15", "percent_change": -7.36842, "prev_day_close": 0.474999994039536}, {"option": "VIX261021P00080000", "bid": 56.4, "bid_size": 0.0, "ask": 56.8, "ask_size": 0.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0091, "vega": 0.0219, "theta": 0.0, "rho": -0.2388, "theo": 56.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4750003814697}, {"option": "VIX261021C00085000", "bid": 0.36, "bid_size": 0.0, "ask": 0.42, "ask_size": 0.0, "iv": 1.1692, "open_interest": 5583.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0083, "vega": 0.0203, "theta": -0.0071, "rho": -0.0017, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-05-15T14:53:40", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VIX261021P00085000", "bid": 61.3, "bid_size": 0.0, "ask": 61.65, "ask_size": 0.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0083, "vega": 0.0203, "theta": 0.0, "rho": -0.2593, "theo": 61.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "VIX261021C00090000", "bid": 0.33, "bid_size": 0.0, "ask": 0.38, "ask_size": 0.0, "iv": 1.1326, "open_interest": 12310.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0076, "vega": 0.0188, "theta": -0.0067, "rho": -0.0015, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-05-15T14:45:21", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "VIX261021P00090000", "bid": 66.2, "bid_size": 0.0, "ask": 66.55, "ask_size": 0.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0076, "vega": 0.0188, "theta": 0.0, "rho": -0.2798, "theo": 66.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2250022888184}, {"option": "VIX261021C00095000", "bid": 0.29, "bid_size": 0.0, "ask": 0.34, "ask_size": 0.0, "iv": 1.1482, "open_interest": 789.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.007, "vega": 0.0176, "theta": -0.0063, "rho": -0.0014, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-15T14:40:18", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "VIX261021P00095000", "bid": 71.05, "bid_size": 0.0, "ask": 71.4, "ask_size": 0.0, "iv": 1.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.007, "vega": 0.0176, "theta": 0.0, "rho": -0.3004, "theo": 71.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.125}, {"option": "VIX261021C00100000", "bid": 0.26, "bid_size": 0.0, "ask": 0.32, "ask_size": 0.0, "iv": 1.1384, "open_interest": 821.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0065, "vega": 0.0165, "theta": -0.006, "rho": -0.0013, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-05-18T14:20:19", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "VIX261021P00100000", "bid": 75.9, "bid_size": 0.0, "ask": 76.3, "ask_size": 0.0, "iv": 1.1549, "open_interest": 4.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0065, "vega": 0.0165, "theta": 0.0, "rho": -0.321, "theo": 76.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-04-16T13:07:52", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "VIX261021C00110000", "bid": 0.22, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 1.1856, "open_interest": 14.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0056, "vega": 0.0146, "theta": -0.0054, "rho": -0.0011, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-14T11:31:27", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "VIX261021P00110000", "bid": 85.75, "bid_size": 0.0, "ask": 86.1, "ask_size": 0.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0056, "vega": 0.0146, "theta": 0.0, "rho": -0.3623, "theo": 85.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7749977111816}, {"option": "VIX261021C00120000", "bid": 0.19, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 1.2159, "open_interest": 5.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0049, "vega": 0.0131, "theta": -0.0049, "rho": -0.001, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-05-06T13:52:22", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "VIX261021P00120000", "bid": 95.55, "bid_size": 0.0, "ask": 95.9, "ask_size": 0.0, "iv": 1.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0049, "vega": 0.0131, "theta": 0.0, "rho": -0.4035, "theo": 95.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "VIX261021C00130000", "bid": 0.16, "bid_size": 0.0, "ask": 0.22, "ask_size": 0.0, "iv": 1.2479, "open_interest": 4021.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0044, "vega": 0.0118, "theta": -0.0046, "rho": -0.0008, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-05-19T10:19:01", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "VIX261021P00130000", "bid": 105.3, "bid_size": 0.0, "ask": 105.7, "ask_size": 0.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0044, "vega": 0.0118, "theta": 0.0, "rho": -0.4449, "theo": 105.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.375}, {"option": "VIX261021C00140000", "bid": 0.15, "bid_size": 0.0, "ask": 0.2, "ask_size": 0.0, "iv": 1.2794, "open_interest": 5.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.004, "vega": 0.0108, "theta": -0.0042, "rho": -0.0008, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-05-18T09:33:56", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "VIX261021P00140000", "bid": 115.15, "bid_size": 0.0, "ask": 115.5, "ask_size": 0.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.004, "vega": 0.0108, "theta": 0.0, "rho": -0.4862, "theo": 115.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.174999237061}, {"option": "VIX261021C00150000", "bid": 0.14, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 1.3241, "open_interest": 1.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0036, "vega": 0.01, "theta": -0.004, "rho": -0.0007, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-02-03T15:06:27", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "VIX261021P00150000", "bid": 124.95, "bid_size": 0.0, "ask": 125.35, "ask_size": 0.0, "iv": 1.2645, "open_interest": 1.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0036, "vega": 0.01, "theta": 0.0, "rho": -0.5276, "theo": 125.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.3, "last_trade_time": "2026-02-13T15:02:08", "percent_change": 0.0, "prev_day_close": 124.974998474121}, {"option": "VIX261021C00160000", "bid": 0.13, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 1.3538, "open_interest": 1.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0033, "vega": 0.0092, "theta": -0.0037, "rho": -0.0006, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-02-25T12:08:03", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "VIX261021P00160000", "bid": 134.7, "bid_size": 0.0, "ask": 135.15, "ask_size": 0.0, "iv": 1.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0033, "vega": 0.0092, "theta": 0.0, "rho": -0.5689, "theo": 134.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.825004577637}, {"option": "VIX261021C00170000", "bid": 0.12, "bid_size": 0.0, "ask": 0.16, "ask_size": 0.0, "iv": 1.3536, "open_interest": 2.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.003, "vega": 0.0086, "theta": -0.0035, "rho": -0.0006, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-03-12T09:42:41", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "VIX261021P00170000", "bid": 144.5, "bid_size": 0.0, "ask": 144.95, "ask_size": 0.0, "iv": 1.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.003, "vega": 0.0086, "theta": 0.0, "rho": -0.6103, "theo": 144.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.625}, {"option": "VIX261021C00180000", "bid": 0.11, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 1.3778, "open_interest": 21.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0033, "rho": -0.0005, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-12T09:41:46", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "VIX261021P00180000", "bid": 154.3, "bid_size": 0.0, "ask": 154.8, "ask_size": 0.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0028, "vega": 0.0081, "theta": 0.0, "rho": -0.6517, "theo": 154.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "VIX261021C00190000", "bid": 0.1, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 1.4, "open_interest": 1.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0026, "vega": 0.0076, "theta": -0.0032, "rho": -0.0005, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-02-25T12:05:32", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "VIX261021P00190000", "bid": 164.1, "bid_size": 0.0, "ask": 164.6, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0026, "vega": 0.0076, "theta": 0.0, "rho": -0.6931, "theo": 164.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.224998474121}, {"option": "VIX261021C00200000", "bid": 0.09, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 1.4205, "open_interest": 5886.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0024, "vega": 0.0072, "theta": -0.003, "rho": -0.0005, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-05-14T15:55:34", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "VIX261021P00200000", "bid": 173.9, "bid_size": 0.0, "ask": 174.45, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0024, "vega": 0.0072, "theta": 0.0, "rho": -0.7345, "theo": 174.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.73, "last_trade_time": "2026-04-21T14:08:33", "percent_change": 0.0, "prev_day_close": 174.050003051758}, {"option": "VIX261118C00010000", "bid": 12.4, "bid_size": 0.0, "ask": 12.75, "ask_size": 0.0, "iv": 0.4904, "open_interest": 201.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": -0.0629, "theo": 12.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-05-15T13:55:05", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "VIX261118P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6907, "open_interest": 311.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-03-20T11:27:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX261118C00010500", "bid": 11.95, "bid_size": 0.0, "ask": 12.3, "ask_size": 0.0, "iv": 0.5592, "open_interest": 2.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0012, "vega": 0.0013, "theta": 0.0, "rho": -0.0605, "theo": 12.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-04-06T09:30:06", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "VIX261118P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.6591, "open_interest": 200.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0001, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIX261118C00011000", "bid": 11.45, "bid_size": 0.0, "ask": 11.8, "ask_size": 0.0, "iv": 0.5504, "open_interest": 110.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0017, "vega": 0.0019, "theta": 0.0, "rho": -0.058, "theo": 11.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-05-18T14:28:02", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VIX261118P00011000", "bid": 0.01, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 0.5996, "open_interest": 309.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0017, "vega": 0.0019, "theta": -0.0002, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-04-01T15:14:35", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIX261118C00011500", "bid": 10.95, "bid_size": 0.0, "ask": 11.3, "ask_size": 0.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0024, "vega": 0.0026, "theta": 0.0, "rho": -0.0556, "theo": 11.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "VIX261118P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0024, "vega": 0.0026, "theta": -0.0003, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIX261118C00012000", "bid": 10.45, "bid_size": 0.0, "ask": 10.8, "ask_size": 0.0, "iv": 0.4969, "open_interest": 9.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0033, "vega": 0.0036, "theta": 0.0, "rho": -0.0532, "theo": 10.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-05-18T11:36:25", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "VIX261118P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.5265, "open_interest": 435.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0033, "vega": 0.0036, "theta": -0.0004, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-07T12:12:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIX261118C00012500", "bid": 9.95, "bid_size": 0.0, "ask": 10.35, "ask_size": 0.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0045, "vega": 0.0048, "theta": 0.0, "rho": -0.0508, "theo": 10.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "VIX261118P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0045, "vega": 0.0048, "theta": -0.0005, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIX261118C00013000", "bid": 9.5, "bid_size": 0.0, "ask": 9.85, "ask_size": 0.0, "iv": 0.4468, "open_interest": 5.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0059, "vega": 0.0062, "theta": 0.0, "rho": -0.0484, "theo": 9.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-03-05T09:45:56", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "VIX261118P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 0.5236, "open_interest": 125.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0059, "vega": 0.0062, "theta": -0.0006, "rho": -0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-07T13:31:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIX261118C00013500", "bid": 9.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 0.0, "iv": 0.4558, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0076, "vega": 0.0079, "theta": 0.0, "rho": -0.046, "theo": 9.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-05-18T14:38:39", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "VIX261118P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 0.5003, "open_interest": 9.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0076, "vega": 0.0079, "theta": -0.0008, "rho": -0.0002, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-05-05T10:40:07", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "VIX261118C00014000", "bid": 8.55, "bid_size": 0.0, "ask": 8.95, "ask_size": 0.0, "iv": 0.4566, "open_interest": 793.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0098, "vega": 0.01, "theta": 0.0, "rho": -0.0436, "theo": 8.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-05-18T09:32:12", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VIX261118P00014000", "bid": 0.03, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 0.366, "open_interest": 427.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0098, "vega": 0.01, "theta": -0.001, "rho": -0.0003, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-15T14:40:18", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "VIX261118C00014500", "bid": 8.1, "bid_size": 0.0, "ask": 8.5, "ask_size": 0.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0124, "vega": 0.0126, "theta": 0.0, "rho": -0.0413, "theo": 8.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-03-25T13:31:57", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VIX261118P00014500", "bid": 0.06, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 0.4652, "open_interest": 2132.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0124, "vega": 0.0126, "theta": -0.0013, "rho": -0.0005, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-13T10:43:10", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "VIX261118C00015000", "bid": 7.65, "bid_size": 0.0, "ask": 8.05, "ask_size": 0.0, "iv": 0.4448, "open_interest": 174.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0156, "vega": 0.016, "theta": -0.0002, "rho": -0.039, "theo": 7.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-05-14T09:52:49", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "VIX261118P00015000", "bid": 0.11, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 0.376, "open_interest": 5811.0, "volume": 10.0, "delta": -0.047, "gamma": 0.0156, "vega": 0.016, "theta": -0.0016, "rho": -0.0007, "theo": 0.1327, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-05-20T15:28:59", "percent_change": -9.67742, "prev_day_close": 0.154999997466803}, {"option": "VIX261118C00016000", "bid": 6.85, "bid_size": 0.0, "ask": 7.25, "ask_size": 0.0, "iv": 0.4506, "open_interest": 97.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0233, "vega": 0.0256, "theta": -0.0016, "rho": -0.035, "theo": 6.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-05-15T13:40:04", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "VIX261118P00016000", "bid": 0.28, "bid_size": 0.0, "ask": 0.34, "ask_size": 0.0, "iv": 0.3848, "open_interest": 334.0, "volume": 10.0, "delta": -0.0866, "gamma": 0.0233, "vega": 0.0256, "theta": -0.0028, "rho": -0.0015, "theo": 0.3005, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-20T15:49:02", "percent_change": -6.25, "prev_day_close": 0.320000007748604}, {"option": "VIX261118C00017000", "bid": 6.2, "bid_size": 0.0, "ask": 6.45, "ask_size": 0.0, "iv": 0.4754, "open_interest": 141.0, "volume": 1.0, "delta": 0.8417, "gamma": 0.0298, "vega": 0.0354, "theta": -0.0032, "rho": -0.0315, "theo": 6.2966, "change": -0.1, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-05-20T15:41:17", "percent_change": -1.55039, "prev_day_close": 6.45000004768372}, {"option": "VIX261118P00017000", "bid": 0.53, "bid_size": 0.0, "ask": 0.61, "ask_size": 0.0, "iv": 0.4222, "open_interest": 2537.0, "volume": 150.0, "delta": -0.1377, "gamma": 0.0298, "vega": 0.0354, "theta": -0.0043, "rho": -0.003, "theo": 0.5915, "change": -0.01, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-05-20T10:27:26", "percent_change": -1.72414, "prev_day_close": 0.580000013113022}, {"option": "VIX261118C00018000", "bid": 5.55, "bid_size": 0.0, "ask": 5.95, "ask_size": 0.0, "iv": 0.4912, "open_interest": 400.0, "volume": 3.0, "delta": 0.7907, "gamma": 0.0345, "vega": 0.0433, "theta": -0.0047, "rho": -0.0284, "theo": 5.6786, "change": -0.12, "open": 5.8, "high": 5.8, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-05-20T14:00:38", "percent_change": -2.05128, "prev_day_close": 5.85000014305115}, {"option": "VIX261118P00018000", "bid": 0.88, "bid_size": 0.0, "ask": 0.98, "ask_size": 0.0, "iv": 0.4223, "open_interest": 117.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0345, "vega": 0.0433, "theta": -0.0055, "rho": -0.0048, "theo": 0.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-05-19T09:37:33", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "VIX261118C00019000", "bid": 5.05, "bid_size": 0.0, "ask": 5.45, "ask_size": 0.0, "iv": 0.5221, "open_interest": 320.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0376, "vega": 0.0497, "theta": -0.006, "rho": -0.0258, "theo": 5.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-05-19T09:30:04", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "VIX261118P00019000", "bid": 1.33, "bid_size": 0.0, "ask": 1.44, "ask_size": 0.0, "iv": 0.4992, "open_interest": 12102.0, "volume": 152.0, "delta": -0.2394, "gamma": 0.0376, "vega": 0.0497, "theta": -0.0066, "rho": -0.007, "theo": 1.3965, "change": 0.005, "open": 1.39, "high": 1.4, "low": 1.39, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-05-20T16:03:58", "percent_change": 0.35842, "prev_day_close": 1.39500004053116}, {"option": "VIX261118C00020000", "bid": 4.6, "bid_size": 0.0, "ask": 4.95, "ask_size": 0.0, "iv": 0.5466, "open_interest": 846.0, "volume": 7.0, "delta": 0.6906, "gamma": 0.039, "vega": 0.0545, "theta": -0.0072, "rho": -0.0236, "theo": 4.7182, "change": 0.075, "open": 4.8, "high": 4.85, "low": 4.8, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-05-20T13:53:35", "percent_change": 1.57068, "prev_day_close": 4.77500009536743}, {"option": "VIX261118P00020000", "bid": 1.86, "bid_size": 0.0, "ask": 1.98, "ask_size": 0.0, "iv": 0.5259, "open_interest": 5978.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.039, "vega": 0.0545, "theta": -0.0077, "rho": -0.0098, "theo": 1.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-05-19T12:54:15", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "VIX261118C00021000", "bid": 4.2, "bid_size": 0.0, "ask": 4.65, "ask_size": 0.0, "iv": 0.5765, "open_interest": 119.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0393, "vega": 0.0579, "theta": -0.0082, "rho": -0.0218, "theo": 4.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-05-19T09:30:04", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "VIX261118P00021000", "bid": 2.46, "bid_size": 0.0, "ask": 2.59, "ask_size": 0.0, "iv": 0.5545, "open_interest": 3058.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0393, "vega": 0.0579, "theta": -0.0086, "rho": -0.0129, "theo": 2.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-05-15T14:45:30", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VIX261118C00022000", "bid": 3.95, "bid_size": 0.0, "ask": 4.15, "ask_size": 0.0, "iv": 0.6085, "open_interest": 2930.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0392, "vega": 0.0602, "theta": -0.0091, "rho": -0.0202, "theo": 4.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-05-19T10:16:57", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "VIX261118P00022000", "bid": 3.1, "bid_size": 0.0, "ask": 3.25, "ask_size": 0.0, "iv": 0.5791, "open_interest": 6948.0, "volume": 150.0, "delta": -0.3745, "gamma": 0.0392, "vega": 0.0602, "theta": -0.0092, "rho": -0.0162, "theo": 3.2299, "change": 0.015, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-05-20T15:03:16", "percent_change": 0.472442, "prev_day_close": 3.17499995231628}, {"option": "VIX261118C00023000", "bid": 3.65, "bid_size": 0.0, "ask": 3.85, "ask_size": 0.0, "iv": 0.6278, "open_interest": 7565.0, "volume": 193.0, "delta": 0.5681, "gamma": 0.0386, "vega": 0.0617, "theta": -0.0097, "rho": -0.0188, "theo": 3.7558, "change": -0.045, "open": 3.8, "high": 3.8, "low": 3.75, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-05-20T10:27:55", "percent_change": -1.17647, "prev_day_close": 3.82500004768372}, {"option": "VIX261118P00023000", "bid": 3.8, "bid_size": 0.0, "ask": 3.95, "ask_size": 0.0, "iv": 0.6041, "open_interest": 33004.0, "volume": 192.0, "delta": -0.4113, "gamma": 0.0386, "vega": 0.0617, "theta": -0.0097, "rho": -0.0197, "theo": 3.9272, "change": -0.005, "open": 3.85, "high": 3.9, "low": 3.85, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-05-20T10:27:55", "percent_change": -0.129032, "prev_day_close": 3.875}, {"option": "VIX261118C00024000", "bid": 3.4, "bid_size": 0.0, "ask": 3.6, "ask_size": 0.0, "iv": 0.6285, "open_interest": 6289.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0379, "vega": 0.0625, "theta": -0.0103, "rho": -0.0176, "theo": 3.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-05-18T12:53:22", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "VIX261118P00024000", "bid": 4.5, "bid_size": 0.0, "ask": 4.7, "ask_size": 0.0, "iv": 0.6284, "open_interest": 6476.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0379, "vega": 0.0625, "theta": -0.0101, "rho": -0.0233, "theo": 4.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-05-18T12:53:22", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "VIX261118C00025000", "bid": 3.2, "bid_size": 0.0, "ask": 3.35, "ask_size": 0.0, "iv": 0.6475, "open_interest": 34955.0, "volume": 36.0, "delta": 0.5042, "gamma": 0.037, "vega": 0.0629, "theta": -0.0107, "rho": -0.0164, "theo": 3.278, "change": -0.075, "open": 3.28, "high": 3.4, "low": 3.28, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-05-20T15:40:09", "percent_change": -2.22222, "prev_day_close": 3.375}, {"option": "VIX261118P00025000", "bid": 5.25, "bid_size": 0.0, "ask": 5.45, "ask_size": 0.0, "iv": 0.6427, "open_interest": 2073.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.037, "vega": 0.0629, "theta": -0.0103, "rho": -0.0271, "theo": 5.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-05-15T12:06:46", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "VIX261118C00026000", "bid": 3.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 0.0, "iv": 0.6669, "open_interest": 104.0, "volume": 30.0, "delta": 0.4764, "gamma": 0.036, "vega": 0.0629, "theta": -0.0111, "rho": -0.0154, "theo": 3.0745, "change": -0.02, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-05-20T12:16:24", "percent_change": -0.63492, "prev_day_close": 3.14999997615814}, {"option": "VIX261118P00026000", "bid": 6.05, "bid_size": 0.0, "ask": 6.25, "ask_size": 0.0, "iv": 0.6638, "open_interest": 24.0, "volume": 0.0, "delta": -0.503, "gamma": 0.036, "vega": 0.0629, "theta": -0.0105, "rho": -0.031, "theo": 6.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-04-21T14:57:17", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VIX261118C00027000", "bid": 2.81, "bid_size": 0.0, "ask": 2.96, "ask_size": 0.0, "iv": 0.6821, "open_interest": 30198.0, "volume": 1.0, "delta": 0.451, "gamma": 0.035, "vega": 0.0626, "theta": -0.0113, "rho": -0.0145, "theo": 2.8906, "change": -0.07, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-05-20T14:04:31", "percent_change": -2.36486, "prev_day_close": 2.95999991893768}, {"option": "VIX261118P00027000", "bid": 6.85, "bid_size": 0.0, "ask": 7.05, "ask_size": 0.0, "iv": 0.6806, "open_interest": 41.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.035, "vega": 0.0626, "theta": -0.0106, "rho": -0.035, "theo": 6.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-05-11T09:54:15", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VIX261118C00028000", "bid": 2.66, "bid_size": 0.0, "ask": 2.79, "ask_size": 0.0, "iv": 0.6966, "open_interest": 1431.0, "volume": 21.0, "delta": 0.4276, "gamma": 0.034, "vega": 0.0621, "theta": -0.0115, "rho": -0.0136, "theo": 2.724, "change": -0.065, "open": 2.78, "high": 2.78, "low": 2.73, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-05-20T15:05:01", "percent_change": -2.32558, "prev_day_close": 2.79500007629395}, {"option": "VIX261118P00028000", "bid": 7.65, "bid_size": 0.0, "ask": 7.85, "ask_size": 0.0, "iv": 0.6936, "open_interest": 100.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.034, "vega": 0.0621, "theta": -0.0106, "rho": -0.039, "theo": 7.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-05-12T10:31:09", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VIX261118C00029000", "bid": 2.51, "bid_size": 0.0, "ask": 2.64, "ask_size": 0.0, "iv": 0.7256, "open_interest": 1109.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.033, "vega": 0.0615, "theta": -0.0116, "rho": -0.0129, "theo": 2.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-05-18T11:10:53", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "VIX261118P00029000", "bid": 8.5, "bid_size": 0.0, "ask": 8.65, "ask_size": 0.0, "iv": 0.7235, "open_interest": 15.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.033, "vega": 0.0615, "theta": -0.0105, "rho": -0.0432, "theo": 8.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-15T15:42:54", "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "VIX261118C00030000", "bid": 2.36, "bid_size": 0.0, "ask": 2.5, "ask_size": 0.0, "iv": 0.7372, "open_interest": 11955.0, "volume": 159.0, "delta": 0.3864, "gamma": 0.032, "vega": 0.0607, "theta": -0.0117, "rho": -0.0122, "theo": 2.4341, "change": -0.075, "open": 2.48, "high": 2.48, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-05-20T15:03:16", "percent_change": -2.99401, "prev_day_close": 2.50499999523163}, {"option": "VIX261118P00030000", "bid": 9.3, "bid_size": 0.0, "ask": 9.5, "ask_size": 0.0, "iv": 0.7343, "open_interest": 63.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.032, "vega": 0.0607, "theta": -0.0104, "rho": -0.0474, "theo": 9.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-05-07T15:49:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VIX261118C00031000", "bid": 2.25, "bid_size": 0.0, "ask": 2.38, "ask_size": 0.0, "iv": 0.7493, "open_interest": 98.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.031, "vega": 0.0598, "theta": -0.0118, "rho": -0.0116, "theo": 2.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-05-15T15:44:16", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "VIX261118P00031000", "bid": 10.15, "bid_size": 0.0, "ask": 10.35, "ask_size": 0.0, "iv": 0.7466, "open_interest": 21.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.031, "vega": 0.0598, "theta": -0.0103, "rho": -0.0517, "theo": 10.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-04-22T15:54:25", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "VIX261118C00032000", "bid": 2.12, "bid_size": 0.0, "ask": 2.26, "ask_size": 0.0, "iv": 0.7455, "open_interest": 102.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.03, "vega": 0.0589, "theta": -0.0118, "rho": -0.011, "theo": 2.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-05-07T16:03:54", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VIX261118P00032000", "bid": 11.05, "bid_size": 0.0, "ask": 11.25, "ask_size": 0.0, "iv": 0.7564, "open_interest": 3.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.03, "vega": 0.0589, "theta": -0.0101, "rho": -0.056, "theo": 11.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-04-17T09:49:21", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "VIX261118C00033000", "bid": 2.03, "bid_size": 0.0, "ask": 2.15, "ask_size": 0.0, "iv": 0.7718, "open_interest": 1697.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.029, "vega": 0.0579, "theta": -0.0118, "rho": -0.0104, "theo": 2.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-05-15T16:05:58", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "VIX261118P00033000", "bid": 11.5, "bid_size": 0.0, "ask": 12.6, "ask_size": 0.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.029, "vega": 0.0579, "theta": -0.01, "rho": -0.0604, "theo": 12.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VIX261118C00034000", "bid": 1.93, "bid_size": 0.0, "ask": 2.05, "ask_size": 0.0, "iv": 0.7817, "open_interest": 561.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0281, "vega": 0.0569, "theta": -0.0118, "rho": -0.01, "theo": 1.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-05-15T15:59:05", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "VIX261118P00034000", "bid": 12.4, "bid_size": 0.0, "ask": 13.5, "ask_size": 0.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0281, "vega": 0.0569, "theta": -0.0097, "rho": -0.0648, "theo": 12.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VIX261118C00035000", "bid": 1.84, "bid_size": 0.0, "ask": 1.96, "ask_size": 0.0, "iv": 0.8217, "open_interest": 5060.0, "volume": 9.0, "delta": 0.3073, "gamma": 0.0273, "vega": 0.0559, "theta": -0.0117, "rho": -0.0095, "theo": 1.894, "change": -0.03, "open": 1.94, "high": 1.94, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-05-20T13:23:46", "percent_change": -1.54639, "prev_day_close": 1.93999999761581}, {"option": "VIX261118P00035000", "bid": 13.55, "bid_size": 0.0, "ask": 14.4, "ask_size": 0.0, "iv": 0.813, "open_interest": 5.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0273, "vega": 0.0559, "theta": -0.0095, "rho": -0.0692, "theo": 13.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-05-14T13:30:18", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "VIX261118C00036000", "bid": 1.75, "bid_size": 0.0, "ask": 1.87, "ask_size": 0.0, "iv": 0.8015, "open_interest": 107.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0264, "vega": 0.0548, "theta": -0.0116, "rho": -0.0091, "theo": 1.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-05-19T10:52:18", "percent_change": 0.0, "prev_day_close": 1.85999995470047}, {"option": "VIX261118P00036000", "bid": 14.45, "bid_size": 0.0, "ask": 14.85, "ask_size": 0.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0264, "vega": 0.0548, "theta": -0.0093, "rho": -0.0737, "theo": 14.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VIX261118C00037000", "bid": 1.67, "bid_size": 0.0, "ask": 1.79, "ask_size": 0.0, "iv": 0.81, "open_interest": 386.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0256, "vega": 0.0538, "theta": -0.0116, "rho": -0.0087, "theo": 1.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-05-15T15:55:02", "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "VIX261118P00037000", "bid": 15.35, "bid_size": 0.0, "ask": 15.75, "ask_size": 0.0, "iv": 0.7926, "open_interest": 1.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0256, "vega": 0.0538, "theta": -0.009, "rho": -0.0782, "theo": 15.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-05-06T09:36:43", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VIX261118C00038000", "bid": 1.6, "bid_size": 0.0, "ask": 1.72, "ask_size": 0.0, "iv": 0.8198, "open_interest": 74.0, "volume": 1172.0, "delta": 0.2715, "gamma": 0.0248, "vega": 0.0528, "theta": -0.0115, "rho": -0.0083, "theo": 1.6554, "change": -0.105, "open": 1.66, "high": 1.66, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-20T16:03:11", "percent_change": -6.15836, "prev_day_close": 1.7049999833107}, {"option": "VIX261118P00038000", "bid": 16.25, "bid_size": 0.0, "ask": 16.65, "ask_size": 0.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0248, "vega": 0.0528, "theta": -0.0087, "rho": -0.0827, "theo": 16.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "VIX261118C00039000", "bid": 1.53, "bid_size": 0.0, "ask": 1.65, "ask_size": 0.0, "iv": 0.8284, "open_interest": 101.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0241, "vega": 0.0517, "theta": -0.0114, "rho": -0.0079, "theo": 1.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-05-15T15:55:37", "percent_change": 0.0, "prev_day_close": 1.6350000500679}, {"option": "VIX261118P00039000", "bid": 17.15, "bid_size": 0.0, "ask": 18.0, "ask_size": 0.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0241, "vega": 0.0517, "theta": -0.0084, "rho": -0.0873, "theo": 17.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VIX261118C00040000", "bid": 1.47, "bid_size": 0.0, "ask": 1.58, "ask_size": 0.0, "iv": 0.8358, "open_interest": 1140.0, "volume": 20.0, "delta": 0.2511, "gamma": 0.0234, "vega": 0.0507, "theta": -0.0113, "rho": -0.0076, "theo": 1.521, "change": -0.035, "open": 1.48, "high": 1.54, "low": 1.48, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-05-20T09:59:34", "percent_change": -2.22222, "prev_day_close": 1.57499998807907}, {"option": "VIX261118P00040000", "bid": 17.8, "bid_size": 0.0, "ask": 18.9, "ask_size": 0.0, "iv": 0.8315, "open_interest": 3.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0234, "vega": 0.0507, "theta": -0.0081, "rho": -0.0919, "theo": 18.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-04-20T09:30:34", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VIX261118C00042500", "bid": 1.33, "bid_size": 0.0, "ask": 1.44, "ask_size": 0.0, "iv": 0.8543, "open_interest": 1433.0, "volume": 144.0, "delta": 0.2288, "gamma": 0.0217, "vega": 0.0482, "theta": -0.011, "rho": -0.0069, "theo": 1.3746, "change": -0.08, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-20T14:38:12", "percent_change": -5.59441, "prev_day_close": 1.43000000715256}, {"option": "VIX261118P00042500", "bid": 20.45, "bid_size": 0.0, "ask": 20.8, "ask_size": 0.0, "iv": 0.8397, "open_interest": 59.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0217, "vega": 0.0482, "theta": -0.0074, "rho": -0.1034, "theo": 20.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-05-08T15:39:26", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "VIX261118C00045000", "bid": 1.2, "bid_size": 0.0, "ask": 1.31, "ask_size": 0.0, "iv": 0.8721, "open_interest": 304.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0203, "vega": 0.0458, "theta": -0.0106, "rho": -0.0062, "theo": 1.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-05-19T11:11:16", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "VIX261118P00045000", "bid": 22.7, "bid_size": 0.0, "ask": 23.55, "ask_size": 0.0, "iv": 0.8626, "open_interest": 5.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0203, "vega": 0.0458, "theta": -0.0066, "rho": -0.115, "theo": 22.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-05-14T13:30:18", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "VIX261118C00047500", "bid": 1.1, "bid_size": 0.0, "ask": 1.2, "ask_size": 0.0, "iv": 0.8892, "open_interest": 2010.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0189, "vega": 0.0435, "theta": -0.0103, "rho": -0.0057, "theo": 1.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-05-19T10:49:40", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VIX261118P00047500", "bid": 25.05, "bid_size": 0.0, "ask": 25.9, "ask_size": 0.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0189, "vega": 0.0435, "theta": -0.0058, "rho": -0.1268, "theo": 25.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "VIX261118C00050000", "bid": 1.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 0.0, "iv": 0.9042, "open_interest": 2787.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0177, "vega": 0.0414, "theta": -0.0099, "rho": -0.0052, "theo": 1.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-05-19T14:08:56", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "VIX261118P00050000", "bid": 27.15, "bid_size": 0.0, "ask": 27.85, "ask_size": 0.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0177, "vega": 0.0414, "theta": -0.005, "rho": -0.1385, "theo": 27.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "VIX261118C00055000", "bid": 0.84, "bid_size": 0.0, "ask": 0.94, "ask_size": 0.0, "iv": 0.9319, "open_interest": 8776.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0156, "vega": 0.0374, "theta": -0.0092, "rho": -0.0044, "theo": 0.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-05-18T11:00:54", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "VIX261118P00055000", "bid": 31.9, "bid_size": 0.0, "ask": 32.6, "ask_size": 0.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0156, "vega": 0.0374, "theta": -0.0034, "rho": -0.1622, "theo": 32.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "VIX261118C00060000", "bid": 0.71, "bid_size": 0.0, "ask": 0.81, "ask_size": 0.0, "iv": 0.9569, "open_interest": 137526.0, "volume": 15.0, "delta": 0.1312, "gamma": 0.0138, "vega": 0.0339, "theta": -0.0086, "rho": -0.0038, "theo": 0.7514, "change": -0.035, "open": 0.8, "high": 0.8, "low": 0.78, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-05-20T13:23:46", "percent_change": -4.29448, "prev_day_close": 0.814999997615814}, {"option": "VIX261118P00060000", "bid": 36.95, "bid_size": 0.0, "ask": 37.4, "ask_size": 0.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0138, "vega": 0.0339, "theta": -0.0018, "rho": -0.1861, "theo": 37.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "VIX261118C00065000", "bid": 0.61, "bid_size": 0.0, "ask": 0.7, "ask_size": 0.0, "iv": 0.9796, "open_interest": 4313.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0123, "vega": 0.0309, "theta": -0.0079, "rho": -0.0033, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-05-19T10:19:01", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "VIX261118P00065000", "bid": 41.75, "bid_size": 0.0, "ask": 42.15, "ask_size": 0.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0123, "vega": 0.0309, "theta": -0.0003, "rho": -0.2102, "theo": 41.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "VIX261118C00070000", "bid": 0.53, "bid_size": 0.0, "ask": 0.61, "ask_size": 0.0, "iv": 1.0211, "open_interest": 7110.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.011, "vega": 0.0282, "theta": -0.0074, "rho": -0.0028, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-05-18T11:37:37", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "VIX261118P00070000", "bid": 46.6, "bid_size": 0.0, "ask": 47.0, "ask_size": 0.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.011, "vega": 0.0282, "theta": 0.0, "rho": -0.2343, "theo": 46.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "VIX261118C00075000", "bid": 0.46, "bid_size": 0.0, "ask": 0.53, "ask_size": 0.0, "iv": 0.9281, "open_interest": 2977.0, "volume": 1.0, "delta": 0.0902, "gamma": 0.01, "vega": 0.0259, "theta": -0.0069, "rho": -0.0025, "theo": 0.5016, "change": -0.045, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-20T12:55:05", "percent_change": -8.25688, "prev_day_close": 0.544999986886978}, {"option": "VIX261118P00075000", "bid": 51.4, "bid_size": 0.0, "ask": 51.8, "ask_size": 0.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.01, "vega": 0.0259, "theta": 0.0, "rho": -0.2585, "theo": 51.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "VIX261118C00080000", "bid": 0.4, "bid_size": 0.0, "ask": 0.47, "ask_size": 0.0, "iv": 1.0764, "open_interest": 5658.0, "volume": 702.0, "delta": 0.0809, "gamma": 0.009, "vega": 0.0239, "theta": -0.0064, "rho": -0.0022, "theo": 0.4471, "change": -0.05, "open": 0.43, "high": 0.45, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-05-20T16:03:11", "percent_change": -10.4167, "prev_day_close": 0.479999989271164}, {"option": "VIX261118P00080000", "bid": 56.25, "bid_size": 0.0, "ask": 56.65, "ask_size": 0.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.009, "vega": 0.0239, "theta": 0.0, "rho": -0.2827, "theo": 56.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "VIX261118C00085000", "bid": 0.35, "bid_size": 0.0, "ask": 0.42, "ask_size": 0.0, "iv": 1.0739, "open_interest": 556.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0083, "vega": 0.0221, "theta": -0.006, "rho": -0.002, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-05-15T15:38:22", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "VIX261118P00085000", "bid": 61.1, "bid_size": 0.0, "ask": 61.5, "ask_size": 0.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0083, "vega": 0.0221, "theta": 0.0, "rho": -0.307, "theo": 61.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "VIX261118C00090000", "bid": 0.31, "bid_size": 0.0, "ask": 0.38, "ask_size": 0.0, "iv": 1.0879, "open_interest": 559.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0076, "vega": 0.0205, "theta": -0.0057, "rho": -0.0018, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-05-15T15:05:20", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "VIX261118P00090000", "bid": 66.0, "bid_size": 0.0, "ask": 66.4, "ask_size": 0.0, "iv": 1.0362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0076, "vega": 0.0205, "theta": 0.0, "rho": -0.3314, "theo": 66.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0250015258789}, {"option": "VIX261118C00095000", "bid": 0.28, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 1.1026, "open_interest": 10277.0, "volume": 0.0, "delta": 0.061, "gamma": 0.007, "vega": 0.0192, "theta": -0.0054, "rho": -0.0017, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-18T12:50:35", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "VIX261118P00095000", "bid": 70.85, "bid_size": 0.0, "ask": 71.25, "ask_size": 0.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.007, "vega": 0.0192, "theta": 0.0, "rho": -0.3558, "theo": 71.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "VIX261118C00100000", "bid": 0.25, "bid_size": 0.0, "ask": 0.32, "ask_size": 0.0, "iv": 1.0996, "open_interest": 579.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0065, "vega": 0.018, "theta": -0.0051, "rho": -0.0015, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-05-19T09:48:57", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "VIX261118P00100000", "bid": 75.7, "bid_size": 0.0, "ask": 76.15, "ask_size": 0.0, "iv": 1.0698, "open_interest": 3.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0065, "vega": 0.018, "theta": 0.0, "rho": -0.3801, "theo": 75.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.88, "last_trade_time": "2026-04-17T11:22:03", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "VIX261118C00110000", "bid": 0.21, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 1.1558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0056, "vega": 0.0159, "theta": -0.0046, "rho": -0.0013, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-03-17T15:09:03", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "VIX261118P00110000", "bid": 85.45, "bid_size": 0.0, "ask": 85.9, "ask_size": 0.0, "iv": 1.0937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0056, "vega": 0.0159, "theta": 0.0, "rho": -0.429, "theo": 85.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5250015258789}, {"option": "VIX261118C00120000", "bid": 0.18, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 1.1661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0049, "vega": 0.0143, "theta": -0.0042, "rho": -0.0011, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "VIX261118P00120000", "bid": 95.25, "bid_size": 0.0, "ask": 95.65, "ask_size": 0.0, "iv": 1.1258, "open_interest": 61.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0049, "vega": 0.0143, "theta": 0.0, "rho": -0.4779, "theo": 95.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.15, "last_trade_time": "2026-04-16T11:38:32", "percent_change": 0.0, "prev_day_close": 95.2750015258789}, {"option": "VIX261118C00130000", "bid": 0.15, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 1.2187, "open_interest": 4001.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0044, "vega": 0.0129, "theta": -0.0038, "rho": -0.001, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-05-19T10:19:01", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "VIX261118P00130000", "bid": 105.0, "bid_size": 0.0, "ask": 105.4, "ask_size": 0.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0044, "vega": 0.0129, "theta": 0.0, "rho": -0.5268, "theo": 105.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.025001525879}, {"option": "VIX261118C00140000", "bid": 0.13, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 1.2476, "open_interest": 128.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0039, "vega": 0.0118, "theta": -0.0036, "rho": -0.0009, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-05-13T10:31:37", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "VIX261118P00140000", "bid": 114.75, "bid_size": 0.0, "ask": 115.15, "ask_size": 0.0, "iv": 1.1326, "open_interest": 1.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0039, "vega": 0.0118, "theta": 0.0, "rho": -0.5757, "theo": 114.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.55, "last_trade_time": "2026-04-16T11:40:22", "percent_change": 0.0, "prev_day_close": 114.775001525879}, {"option": "VIX261118C00150000", "bid": 0.12, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 1.2729, "open_interest": 86.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0036, "vega": 0.0108, "theta": -0.0033, "rho": -0.0008, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-03-27T16:08:49", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "VIX261118P00150000", "bid": 124.55, "bid_size": 0.0, "ask": 124.95, "ask_size": 0.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0036, "vega": 0.0108, "theta": 0.0, "rho": -0.6247, "theo": 124.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.575000762939}, {"option": "VIX261118C00160000", "bid": 0.13, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 1.2985, "open_interest": 1.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0032, "vega": 0.01, "theta": -0.0031, "rho": -0.0007, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-03-12T09:37:58", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VIX261118P00160000", "bid": 134.35, "bid_size": 0.0, "ask": 134.75, "ask_size": 0.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0032, "vega": 0.01, "theta": 0.0, "rho": -0.6737, "theo": 134.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.349998474121}, {"option": "VIX261118C00170000", "bid": 0.12, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 1.3248, "open_interest": 2.0, "volume": 1.0, "delta": 0.0251, "gamma": 0.003, "vega": 0.0092, "theta": -0.0029, "rho": -0.0007, "theo": 0.133, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-20T14:20:12", "percent_change": 7.14286, "prev_day_close": 0.140000000596046}, {"option": "VIX261118P00170000", "bid": 144.1, "bid_size": 0.0, "ask": 144.5, "ask_size": 0.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.003, "vega": 0.0092, "theta": 0.0, "rho": -0.7227, "theo": 144.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.125}, {"option": "VIX261118C00180000", "bid": 0.11, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 1.142, "open_interest": 11.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0028, "vega": 0.0086, "theta": -0.0028, "rho": -0.0006, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-14T15:53:45", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "VIX261118P00180000", "bid": 153.9, "bid_size": 0.0, "ask": 154.3, "ask_size": 0.0, "iv": 1.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0028, "vega": 0.0086, "theta": 0.0, "rho": -0.7717, "theo": 154.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.924995422363}, {"option": "VIX261118C00190000", "bid": 0.1, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 1.3682, "open_interest": 1.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0026, "vega": 0.0081, "theta": -0.0026, "rho": -0.0006, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-03-12T09:36:26", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "VIX261118P00190000", "bid": 163.7, "bid_size": 0.0, "ask": 164.1, "ask_size": 0.0, "iv": 1.2797, "open_interest": 1.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0026, "vega": 0.0081, "theta": 0.0, "rho": -0.8207, "theo": 163.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.26, "last_trade_time": "2026-04-15T14:42:06", "percent_change": 0.0, "prev_day_close": 163.724998474121}, {"option": "VIX261118C00200000", "bid": 0.1, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 1.389, "open_interest": 428.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0024, "vega": 0.0076, "theta": -0.0025, "rho": -0.0005, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-05-18T13:29:50", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "VIX261118P00200000", "bid": 173.45, "bid_size": 0.0, "ask": 173.85, "ask_size": 0.0, "iv": 1.1828, "open_interest": 2.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0024, "vega": 0.0076, "theta": 0.0, "rho": -0.8697, "theo": 173.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.09, "last_trade_time": "2026-03-27T15:56:04", "percent_change": 0.0, "prev_day_close": 173.474998474121}, {"option": "VIX261216C00010000", "bid": 11.65, "bid_size": 0.0, "ask": 12.8, "ask_size": 0.0, "iv": 0.0, "open_interest": 184.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0018, "vega": 0.0025, "theta": 0.0, "rho": -0.0708, "theo": 12.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-05-18T13:06:00", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "VIX261216P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 0.6763, "open_interest": 144.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0002, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-10T09:52:49", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "VIX261216C00010500", "bid": 11.4, "bid_size": 0.0, "ask": 12.1, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0025, "vega": 0.0033, "theta": 0.0, "rho": -0.068, "theo": 11.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "VIX261216P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0025, "vega": 0.0033, "theta": -0.0003, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "VIX261216C00011000", "bid": 11.0, "bid_size": 0.0, "ask": 11.65, "ask_size": 0.0, "iv": 0.565, "open_interest": 110.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0033, "vega": 0.0043, "theta": 0.0, "rho": -0.0653, "theo": 11.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-05-18T14:28:02", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "VIX261216P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 0.0, "iv": 0.6136, "open_interest": 201.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0033, "vega": 0.0043, "theta": -0.0004, "rho": -0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-03-27T09:48:54", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "VIX261216C00011500", "bid": 10.4, "bid_size": 0.0, "ask": 11.1, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0042, "vega": 0.0054, "theta": 0.0, "rho": -0.0625, "theo": 10.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-04-24T14:10:57", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VIX261216P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 0.6133, "open_interest": 100.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0042, "vega": 0.0054, "theta": -0.0005, "rho": -0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-03-27T10:13:27", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "VIX261216C00012000", "bid": 9.95, "bid_size": 0.0, "ask": 10.65, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0054, "vega": 0.0068, "theta": 0.0, "rho": -0.0597, "theo": 10.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-04-09T15:34:18", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "VIX261216P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 0.0, "iv": 0.4834, "open_interest": 105.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0054, "vega": 0.0068, "theta": -0.0006, "rho": -0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-04-10T11:17:37", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "VIX261216C00012500", "bid": 9.5, "bid_size": 0.0, "ask": 10.25, "ask_size": 0.0, "iv": 0.4678, "open_interest": 3.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0067, "vega": 0.0082, "theta": 0.0, "rho": -0.057, "theo": 9.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-05-05T14:01:48", "percent_change": 0.0, "prev_day_close": 9.97500038146973}, {"option": "VIX261216P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 0.389, "open_interest": 101.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0067, "vega": 0.0082, "theta": -0.0008, "rho": -0.0003, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-04-06T15:56:41", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VIX261216C00013000", "bid": 9.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 0.0, "iv": 0.2547, "open_interest": 6.0, "volume": 1.0, "delta": 0.952, "gamma": 0.0083, "vega": 0.0099, "theta": 0.0, "rho": -0.0542, "theo": 9.3909, "change": -0.035, "open": 9.39, "high": 9.39, "low": 9.39, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-05-20T11:18:25", "percent_change": -0.371355, "prev_day_close": 9.42500019073486}, {"option": "VIX261216P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 0.3912, "open_interest": 104.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0083, "vega": 0.0099, "theta": -0.0009, "rho": -0.0004, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-04-10T15:12:26", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VIX261216C00013500", "bid": 8.5, "bid_size": 0.0, "ask": 9.25, "ask_size": 0.0, "iv": 0.3437, "open_interest": 7.0, "volume": 1.0, "delta": 0.9464, "gamma": 0.0101, "vega": 0.0118, "theta": 0.0, "rho": -0.0515, "theo": 8.9193, "change": -0.11, "open": 8.89, "high": 8.89, "low": 8.89, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-05-20T11:18:25", "percent_change": -1.22222, "prev_day_close": 9.0}, {"option": "VIX261216P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 0.0, "iv": 0.4266, "open_interest": 42.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0101, "vega": 0.0118, "theta": -0.001, "rho": -0.0005, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-04-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "VIX261216C00014000", "bid": 8.05, "bid_size": 0.0, "ask": 8.8, "ask_size": 0.0, "iv": 0.3377, "open_interest": 8.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0121, "vega": 0.0139, "theta": 0.0, "rho": -0.0488, "theo": 8.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-05-19T11:45:47", "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "VIX261216P00014000", "bid": 0.05, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 0.4042, "open_interest": 254.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0121, "vega": 0.0139, "theta": -0.0012, "rho": -0.0006, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-05-19T10:39:54", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "VIX261216C00014500", "bid": 7.6, "bid_size": 0.0, "ask": 8.35, "ask_size": 0.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0145, "vega": 0.0163, "theta": -0.0001, "rho": -0.0461, "theo": 7.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-04-14T10:02:09", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "VIX261216P00014500", "bid": 0.03, "bid_size": 0.0, "ask": 0.33, "ask_size": 0.0, "iv": 0.4022, "open_interest": 101.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0145, "vega": 0.0163, "theta": -0.0014, "rho": -0.0007, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-05-18T16:14:24", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "VIX261216C00015000", "bid": 7.2, "bid_size": 0.0, "ask": 7.95, "ask_size": 0.0, "iv": 0.3791, "open_interest": 101.0, "volume": 7.0, "delta": 0.9194, "gamma": 0.0176, "vega": 0.0197, "theta": -0.0005, "rho": -0.0436, "theo": 7.5421, "change": -0.125, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-05-20T12:31:54", "percent_change": -1.59744, "prev_day_close": 7.82500004768372}, {"option": "VIX261216P00015000", "bid": 0.06, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 0.3578, "open_interest": 864.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0176, "vega": 0.0197, "theta": -0.0017, "rho": -0.001, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-05-15T09:43:31", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VIX261216C00016000", "bid": 6.65, "bid_size": 0.0, "ask": 7.25, "ask_size": 0.0, "iv": 0.4544, "open_interest": 332.0, "volume": 1.0, "delta": 0.8767, "gamma": 0.0251, "vega": 0.03, "theta": -0.0018, "rho": -0.0391, "theo": 6.7636, "change": -0.1, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-05-20T13:48:05", "percent_change": -1.43885, "prev_day_close": 6.95000004768372}, {"option": "VIX261216P00016000", "bid": 0.25, "bid_size": 0.0, "ask": 0.57, "ask_size": 0.0, "iv": 0.417, "open_interest": 176.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0251, "vega": 0.03, "theta": -0.0028, "rho": -0.0021, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-05-08T12:04:15", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "VIX261216C00017000", "bid": 6.0, "bid_size": 0.0, "ask": 6.55, "ask_size": 0.0, "iv": 0.4786, "open_interest": 653.0, "volume": 170.0, "delta": 0.8246, "gamma": 0.031, "vega": 0.04, "theta": -0.0032, "rho": -0.0353, "theo": 6.1094, "change": -0.125, "open": 6.2, "high": 6.3, "low": 6.1, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-05-20T13:38:53", "percent_change": -1.99203, "prev_day_close": 6.27500009536743}, {"option": "VIX261216P00017000", "bid": 0.55, "bid_size": 0.0, "ask": 0.74, "ask_size": 0.0, "iv": 0.4453, "open_interest": 79.0, "volume": 29.0, "delta": -0.1516, "gamma": 0.031, "vega": 0.04, "theta": -0.004, "rho": -0.004, "theo": 0.6913, "change": -0.07, "open": 0.74, "high": 0.74, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-20T13:46:50", "percent_change": -9.72222, "prev_day_close": 0.719999998807907}, {"option": "VIX261216C00018000", "bid": 5.4, "bid_size": 0.0, "ask": 5.8, "ask_size": 0.0, "iv": 0.5606, "open_interest": 332.0, "volume": 34.0, "delta": 0.7709, "gamma": 0.0346, "vega": 0.0483, "theta": -0.0046, "rho": -0.0322, "theo": 5.573, "change": -0.085, "open": 5.55, "high": 5.8, "low": 5.55, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-05-20T14:11:44", "percent_change": -1.48472, "prev_day_close": 5.72500014305115}, {"option": "VIX261216P00018000", "bid": 0.95, "bid_size": 0.0, "ask": 1.3, "ask_size": 0.0, "iv": 0.3998, "open_interest": 15.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0346, "vega": 0.0483, "theta": -0.0053, "rho": -0.0065, "theo": 1.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-05-01T10:49:02", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "VIX261216C00019000", "bid": 5.0, "bid_size": 0.0, "ask": 5.35, "ask_size": 0.0, "iv": 0.567, "open_interest": 162.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0365, "vega": 0.0544, "theta": -0.0058, "rho": -0.0296, "theo": 5.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-05-19T11:19:17", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VIX261216P00019000", "bid": 1.54, "bid_size": 0.0, "ask": 1.82, "ask_size": 0.0, "iv": 0.5133, "open_interest": 5047.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0365, "vega": 0.0544, "theta": -0.0063, "rho": -0.0096, "theo": 1.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-14T10:45:35", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "VIX261216C00020000", "bid": 4.6, "bid_size": 0.0, "ask": 4.95, "ask_size": 0.0, "iv": 0.5476, "open_interest": 826.0, "volume": 6.0, "delta": 0.6749, "gamma": 0.0373, "vega": 0.0588, "theta": -0.0068, "rho": -0.0274, "theo": 4.7377, "change": -0.125, "open": 4.8, "high": 4.8, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-05-20T15:38:06", "percent_change": -2.5641, "prev_day_close": 4.875}, {"option": "VIX261216P00020000", "bid": 1.92, "bid_size": 0.0, "ask": 2.4, "ask_size": 0.0, "iv": 0.4768, "open_interest": 209.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0373, "vega": 0.0588, "theta": -0.0072, "rho": -0.013, "theo": 2.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-05-18T12:59:09", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "VIX261216C00021000", "bid": 4.2, "bid_size": 0.0, "ask": 4.75, "ask_size": 0.0, "iv": 0.5471, "open_interest": 177.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.0375, "vega": 0.0619, "theta": -0.0076, "rho": -0.0254, "theo": 4.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-05-14T13:45:36", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "VIX261216P00021000", "bid": 2.52, "bid_size": 0.0, "ask": 3.1, "ask_size": 0.0, "iv": 0.5549, "open_interest": 47.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0375, "vega": 0.0619, "theta": -0.0079, "rho": -0.0166, "theo": 2.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-05-01T10:20:16", "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "VIX261216C00022000", "bid": 4.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 0.0, "iv": 0.5669, "open_interest": 1908.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0374, "vega": 0.0641, "theta": -0.0083, "rho": -0.0236, "theo": 4.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-05-18T12:03:09", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "VIX261216P00022000", "bid": 3.25, "bid_size": 0.0, "ask": 3.75, "ask_size": 0.0, "iv": 0.5384, "open_interest": 1867.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0374, "vega": 0.0641, "theta": -0.0084, "rho": -0.0205, "theo": 3.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-05-19T10:08:44", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VIX261216C00023000", "bid": 3.5, "bid_size": 0.0, "ask": 4.05, "ask_size": 0.0, "iv": 0.5878, "open_interest": 3501.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.037, "vega": 0.0654, "theta": -0.0088, "rho": -0.0219, "theo": 3.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-05-19T15:15:45", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VIX261216P00023000", "bid": 4.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 0.0, "iv": 0.5658, "open_interest": 3419.0, "volume": 0.0, "delta": -0.415, "gamma": 0.037, "vega": 0.0654, "theta": -0.0088, "rho": -0.0245, "theo": 4.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-05-19T11:01:03", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "VIX261216C00024000", "bid": 3.25, "bid_size": 0.0, "ask": 3.8, "ask_size": 0.0, "iv": 0.6055, "open_interest": 21.0, "volume": 1.0, "delta": 0.5295, "gamma": 0.0364, "vega": 0.0662, "theta": -0.0092, "rho": -0.0205, "theo": 3.5448, "change": 0.025, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-05-20T13:52:28", "percent_change": 0.699303, "prev_day_close": 3.57499992847443}, {"option": "VIX261216P00024000", "bid": 4.7, "bid_size": 0.0, "ask": 5.25, "ask_size": 0.0, "iv": 0.5798, "open_interest": 6.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0364, "vega": 0.0662, "theta": -0.009, "rho": -0.0286, "theo": 4.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-05-18T13:23:12", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "VIX261216C00025000", "bid": 3.3, "bid_size": 0.0, "ask": 3.35, "ask_size": 0.0, "iv": 0.6811, "open_interest": 834.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0357, "vega": 0.0666, "theta": -0.0096, "rho": -0.0191, "theo": 3.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-19T12:53:23", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VIX261216P00025000", "bid": 5.5, "bid_size": 0.0, "ask": 5.8, "ask_size": 0.0, "iv": 0.5997, "open_interest": 56.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0357, "vega": 0.0666, "theta": -0.0092, "rho": -0.033, "theo": 5.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-05-18T09:32:41", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "VIX261216C00026000", "bid": 2.73, "bid_size": 0.0, "ask": 3.4, "ask_size": 0.0, "iv": 0.6086, "open_interest": 37.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0349, "vega": 0.0665, "theta": -0.0098, "rho": -0.0179, "theo": 3.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-05-18T15:01:31", "percent_change": 0.0, "prev_day_close": 3.17999994754791}, {"option": "VIX261216P00026000", "bid": 6.05, "bid_size": 0.0, "ask": 6.8, "ask_size": 0.0, "iv": 0.6337, "open_interest": 5.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0349, "vega": 0.0665, "theta": -0.0093, "rho": -0.0374, "theo": 6.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-05-18T13:23:12", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VIX261216C00027000", "bid": 2.56, "bid_size": 0.0, "ask": 3.4, "ask_size": 0.0, "iv": 0.6713, "open_interest": 30.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0341, "vega": 0.0662, "theta": -0.01, "rho": -0.0168, "theo": 2.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-18T15:13:33", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "VIX261216P00027000", "bid": 6.85, "bid_size": 0.0, "ask": 7.6, "ask_size": 0.0, "iv": 0.6563, "open_interest": 58.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0341, "vega": 0.0662, "theta": -0.0093, "rho": -0.0419, "theo": 7.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-05-19T10:08:44", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "VIX261216C00028000", "bid": 2.75, "bid_size": 0.0, "ask": 3.2, "ask_size": 0.0, "iv": 0.6505, "open_interest": 326.0, "volume": 20.0, "delta": 0.4254, "gamma": 0.0332, "vega": 0.0657, "theta": -0.0101, "rho": -0.0158, "theo": 2.74, "change": 0.015, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-05-20T15:05:01", "percent_change": 0.534761, "prev_day_close": 2.80499994754791}, {"option": "VIX261216P00028000", "bid": 7.8, "bid_size": 0.0, "ask": 8.35, "ask_size": 0.0, "iv": 0.6604, "open_interest": 6.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0332, "vega": 0.0657, "theta": -0.0093, "rho": -0.0466, "theo": 8.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-04-20T10:51:05", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "VIX261216C00029000", "bid": 2.35, "bid_size": 0.0, "ask": 3.05, "ask_size": 0.0, "iv": 0.703, "open_interest": 17.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0323, "vega": 0.065, "theta": -0.0102, "rho": -0.0149, "theo": 2.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-05-18T12:15:26", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "VIX261216P00029000", "bid": 8.6, "bid_size": 0.0, "ask": 9.2, "ask_size": 0.0, "iv": 0.6727, "open_interest": 7.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0323, "vega": 0.065, "theta": -0.0092, "rho": -0.0513, "theo": 8.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-05-11T09:54:45", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VIX261216C00030000", "bid": 2.25, "bid_size": 0.0, "ask": 2.73, "ask_size": 0.0, "iv": 0.6914, "open_interest": 805.0, "volume": 65.0, "delta": 0.3842, "gamma": 0.0314, "vega": 0.0642, "theta": -0.0103, "rho": -0.0141, "theo": 2.4357, "change": -0.04, "open": 2.25, "high": 2.49, "low": 2.25, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-05-20T14:11:44", "percent_change": -1.58103, "prev_day_close": 2.52999997138977}, {"option": "VIX261216P00030000", "bid": 9.45, "bid_size": 0.0, "ask": 9.7, "ask_size": 0.0, "iv": 0.6148, "open_interest": 9.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0314, "vega": 0.0642, "theta": -0.0091, "rho": -0.0561, "theo": 9.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-05-14T14:00:24", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VIX261216C00031000", "bid": 2.03, "bid_size": 0.0, "ask": 2.67, "ask_size": 0.0, "iv": 0.6748, "open_interest": 32.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0305, "vega": 0.0632, "theta": -0.0103, "rho": -0.0133, "theo": 2.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-05-18T12:42:06", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "VIX261216P00031000", "bid": 10.35, "bid_size": 0.0, "ask": 10.8, "ask_size": 0.0, "iv": 0.6933, "open_interest": 1.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0305, "vega": 0.0632, "theta": -0.009, "rho": -0.0609, "theo": 10.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-05-07T09:39:56", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VIX261216C00032000", "bid": 1.85, "bid_size": 0.0, "ask": 2.59, "ask_size": 0.0, "iv": 0.707, "open_interest": 477.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0296, "vega": 0.0622, "theta": -0.0103, "rho": -0.0126, "theo": 2.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-05-14T12:57:41", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "VIX261216P00032000", "bid": 11.2, "bid_size": 0.0, "ask": 11.65, "ask_size": 0.0, "iv": 0.7021, "open_interest": 1.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0296, "vega": 0.0622, "theta": -0.0088, "rho": -0.0659, "theo": 11.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-04-16T12:41:26", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "VIX261216C00033000", "bid": 1.8, "bid_size": 0.0, "ask": 2.45, "ask_size": 0.0, "iv": 0.7434, "open_interest": 6.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0287, "vega": 0.0612, "theta": -0.0102, "rho": -0.0119, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-04-10T15:19:27", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "VIX261216P00033000", "bid": 12.05, "bid_size": 0.0, "ask": 12.5, "ask_size": 0.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0287, "vega": 0.0612, "theta": -0.0086, "rho": -0.0709, "theo": 12.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "VIX261216C00034000", "bid": 1.64, "bid_size": 0.0, "ask": 2.28, "ask_size": 0.0, "iv": 0.7737, "open_interest": 23.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0279, "vega": 0.0601, "theta": -0.0102, "rho": -0.0114, "theo": 1.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-05-18T09:35:48", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "VIX261216P00034000", "bid": 12.9, "bid_size": 0.0, "ask": 13.35, "ask_size": 0.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0279, "vega": 0.0601, "theta": -0.0084, "rho": -0.0759, "theo": 13.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VIX261216C00035000", "bid": 1.65, "bid_size": 0.0, "ask": 2.19, "ask_size": 0.0, "iv": 0.783, "open_interest": 437.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.027, "vega": 0.059, "theta": -0.0101, "rho": -0.0108, "theo": 1.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-05-19T11:40:33", "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "VIX261216P00035000", "bid": 13.4, "bid_size": 0.0, "ask": 14.25, "ask_size": 0.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.027, "vega": 0.059, "theta": -0.0082, "rho": -0.081, "theo": 14.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "VIX261216C00036000", "bid": 1.46, "bid_size": 0.0, "ask": 2.11, "ask_size": 0.0, "iv": 0.7428, "open_interest": 1.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0262, "vega": 0.0578, "theta": -0.01, "rho": -0.0103, "theo": 1.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-04-23T11:48:07", "percent_change": 0.0, "prev_day_close": 1.87000006437302}, {"option": "VIX261216P00036000", "bid": 14.65, "bid_size": 0.0, "ask": 15.15, "ask_size": 0.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0262, "vega": 0.0578, "theta": -0.0079, "rho": -0.0861, "theo": 14.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "VIX261216C00037000", "bid": 1.38, "bid_size": 0.0, "ask": 2.15, "ask_size": 0.0, "iv": 0.7499, "open_interest": 6.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0254, "vega": 0.0567, "theta": -0.01, "rho": -0.0098, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "VIX261216P00037000", "bid": 15.55, "bid_size": 0.0, "ask": 16.05, "ask_size": 0.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0254, "vega": 0.0567, "theta": -0.0077, "rho": -0.0913, "theo": 15.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "VIX261216C00038000", "bid": 1.3, "bid_size": 0.0, "ask": 2.07, "ask_size": 0.0, "iv": 0.7575, "open_interest": 11.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0247, "vega": 0.0556, "theta": -0.0098, "rho": -0.0094, "theo": 1.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-05-15T09:35:59", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "VIX261216P00038000", "bid": 16.45, "bid_size": 0.0, "ask": 16.95, "ask_size": 0.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0247, "vega": 0.0556, "theta": -0.0074, "rho": -0.0965, "theo": 16.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "VIX261216C00039000", "bid": 1.24, "bid_size": 0.0, "ask": 1.87, "ask_size": 0.0, "iv": 0.7648, "open_interest": 18.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.024, "vega": 0.0544, "theta": -0.0098, "rho": -0.009, "theo": 1.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-04-27T10:25:30", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "VIX261216P00039000", "bid": 17.35, "bid_size": 0.0, "ask": 17.85, "ask_size": 0.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.024, "vega": 0.0544, "theta": -0.0072, "rho": -0.1017, "theo": 17.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VIX261216C00040000", "bid": 1.4, "bid_size": 0.0, "ask": 1.81, "ask_size": 0.0, "iv": 0.8469, "open_interest": 7457.0, "volume": 1.0, "delta": 0.2477, "gamma": 0.0232, "vega": 0.0534, "theta": -0.0096, "rho": -0.0086, "theo": 1.4883, "change": -0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-20T09:30:34", "percent_change": -3.22581, "prev_day_close": 1.55000001192093}, {"option": "VIX261216P00040000", "bid": 17.9, "bid_size": 0.0, "ask": 19.15, "ask_size": 0.0, "iv": 0.7804, "open_interest": 6.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0232, "vega": 0.0534, "theta": -0.0069, "rho": -0.107, "theo": 18.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.44, "last_trade_time": "2026-04-20T09:30:34", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "VIX261216C00042500", "bid": 1.03, "bid_size": 0.0, "ask": 1.66, "ask_size": 0.0, "iv": 0.7885, "open_interest": 692.0, "volume": 144.0, "delta": 0.2255, "gamma": 0.0216, "vega": 0.0507, "theta": -0.0094, "rho": -0.0078, "theo": 1.3435, "change": -0.11, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-05-20T14:38:12", "percent_change": -7.63889, "prev_day_close": 1.43999999761581}, {"option": "VIX261216P00042500", "bid": 20.4, "bid_size": 0.0, "ask": 21.2, "ask_size": 0.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0216, "vega": 0.0507, "theta": -0.0062, "rho": -0.1202, "theo": 20.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "VIX261216C00045000", "bid": 0.9, "bid_size": 0.0, "ask": 1.53, "ask_size": 0.0, "iv": 0.8625, "open_interest": 7984.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0201, "vega": 0.0482, "theta": -0.0091, "rho": -0.007, "theo": 1.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-05-15T10:49:33", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "VIX261216P00045000", "bid": 22.75, "bid_size": 0.0, "ask": 23.55, "ask_size": 0.0, "iv": 0.8053, "open_interest": 2.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0201, "vega": 0.0482, "theta": -0.0056, "rho": -0.1336, "theo": 23.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.97, "last_trade_time": "2026-05-12T14:07:06", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VIX261216C00047500", "bid": 1.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 0.0, "iv": 0.8858, "open_interest": 997.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0188, "vega": 0.0458, "theta": -0.0088, "rho": -0.0064, "theo": 1.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-04-20T09:43:10", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "VIX261216P00047500", "bid": 25.05, "bid_size": 0.0, "ask": 25.9, "ask_size": 0.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0188, "vega": 0.0458, "theta": -0.0049, "rho": -0.1471, "theo": 25.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "VIX261216C00050000", "bid": 0.85, "bid_size": 0.0, "ask": 1.32, "ask_size": 0.0, "iv": 0.8304, "open_interest": 523.0, "volume": 30.0, "delta": 0.1756, "gamma": 0.0176, "vega": 0.0437, "theta": -0.0085, "rho": -0.0059, "theo": 1.0254, "change": -0.02, "open": 1.03, "high": 1.04, "low": 1.03, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-05-20T12:22:48", "percent_change": -1.88679, "prev_day_close": 1.06000000238419}, {"option": "VIX261216P00050000", "bid": 26.85, "bid_size": 0.0, "ask": 28.25, "ask_size": 0.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0176, "vega": 0.0437, "theta": -0.0042, "rho": -0.1607, "theo": 27.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "VIX261216C00055000", "bid": 0.62, "bid_size": 0.0, "ask": 1.17, "ask_size": 0.0, "iv": 0.8897, "open_interest": 1984.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0155, "vega": 0.0397, "theta": -0.008, "rho": -0.0051, "theo": 0.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-05-19T14:08:56", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "VIX261216P00055000", "bid": 32.15, "bid_size": 0.0, "ask": 32.8, "ask_size": 0.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0155, "vega": 0.0397, "theta": -0.0029, "rho": -0.188, "theo": 32.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "VIX261216C00060000", "bid": 0.37, "bid_size": 0.0, "ask": 1.09, "ask_size": 0.0, "iv": 0.9135, "open_interest": 248.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0138, "vega": 0.0363, "theta": -0.0075, "rho": -0.0044, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-05-13T10:32:57", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "VIX261216P00060000", "bid": 36.9, "bid_size": 0.0, "ask": 37.55, "ask_size": 0.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0138, "vega": 0.0363, "theta": -0.0016, "rho": -0.2155, "theo": 37.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-03-31T09:57:10", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "VIX261216C00065000", "bid": 0.37, "bid_size": 0.0, "ask": 0.97, "ask_size": 0.0, "iv": 0.9148, "open_interest": 108.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0124, "vega": 0.0333, "theta": -0.007, "rho": -0.0039, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-04-30T15:28:12", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "VIX261216P00065000", "bid": 41.7, "bid_size": 0.0, "ask": 42.35, "ask_size": 0.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0124, "vega": 0.0333, "theta": -0.0004, "rho": -0.2432, "theo": 42.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "VIX261216C00070000", "bid": 0.28, "bid_size": 0.0, "ask": 0.89, "ask_size": 0.0, "iv": 1.014, "open_interest": 30.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0112, "vega": 0.0307, "theta": -0.0066, "rho": -0.0034, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-05-19T13:29:21", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "VIX261216P00070000", "bid": 46.45, "bid_size": 0.0, "ask": 47.15, "ask_size": 0.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0112, "vega": 0.0307, "theta": 0.0, "rho": -0.271, "theo": 46.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "VIX261216C00075000", "bid": 0.28, "bid_size": 0.0, "ask": 0.81, "ask_size": 0.0, "iv": 1.0228, "open_interest": 550.0, "volume": 1.0, "delta": 0.0941, "gamma": 0.0102, "vega": 0.0283, "theta": -0.0062, "rho": -0.0031, "theo": 0.5299, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-20T12:56:18", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "VIX261216P00075000", "bid": 51.3, "bid_size": 0.0, "ask": 51.95, "ask_size": 0.0, "iv": 0.9251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0102, "vega": 0.0283, "theta": 0.0, "rho": -0.2988, "theo": 51.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5749988555908}, {"option": "VIX261216C00080000", "bid": 0.23, "bid_size": 0.0, "ask": 0.74, "ask_size": 0.0, "iv": 1.0456, "open_interest": 180.0, "volume": 1.0, "delta": 0.0852, "gamma": 0.0093, "vega": 0.0263, "theta": -0.0058, "rho": -0.0028, "theo": 0.477, "change": -0.06, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-20T12:54:35", "percent_change": -13.0435, "prev_day_close": 0.46000000834465}, {"option": "VIX261216P00080000", "bid": 56.1, "bid_size": 0.0, "ask": 56.8, "ask_size": 0.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0093, "vega": 0.0263, "theta": 0.0, "rho": -0.3267, "theo": 56.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "VIX261216C00085000", "bid": 0.15, "bid_size": 0.0, "ask": 0.7, "ask_size": 0.0, "iv": 1.0415, "open_interest": 16.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0085, "vega": 0.0245, "theta": -0.0055, "rho": -0.0025, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-03-27T11:36:59", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "VIX261216P00085000", "bid": 60.95, "bid_size": 0.0, "ask": 61.65, "ask_size": 0.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0085, "vega": 0.0245, "theta": 0.0, "rho": -0.3546, "theo": 61.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "VIX261216C00090000", "bid": 0.11, "bid_size": 0.0, "ask": 0.66, "ask_size": 0.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0079, "vega": 0.0228, "theta": -0.0052, "rho": -0.0023, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999985098839}, {"option": "VIX261216P00090000", "bid": 65.95, "bid_size": 0.0, "ask": 66.5, "ask_size": 0.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0079, "vega": 0.0228, "theta": 0.0, "rho": -0.3826, "theo": 66.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0750007629394}, {"option": "VIX261216C00095000", "bid": 0.13, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0073, "vega": 0.0214, "theta": -0.0049, "rho": -0.0021, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "VIX261216P00095000", "bid": 70.8, "bid_size": 0.0, "ask": 71.35, "ask_size": 0.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0073, "vega": 0.0214, "theta": 0.0, "rho": -0.4106, "theo": 71.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9249992370606}, {"option": "VIX261216C00100000", "bid": 0.2, "bid_size": 0.0, "ask": 0.47, "ask_size": 0.0, "iv": 1.0964, "open_interest": 283.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0068, "vega": 0.0201, "theta": -0.0047, "rho": -0.0019, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-13T13:06:35", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "VIX261216P00100000", "bid": 75.65, "bid_size": 0.0, "ask": 76.2, "ask_size": 0.0, "iv": 0.992, "open_interest": 6.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0068, "vega": 0.0201, "theta": 0.0, "rho": -0.4386, "theo": 75.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.62, "last_trade_time": "2026-04-15T10:02:22", "percent_change": 0.0, "prev_day_close": 75.7750015258789}, {"option": "VIX261216C00110000", "bid": 0.08, "bid_size": 0.0, "ask": 0.44, "ask_size": 0.0, "iv": 1.129, "open_interest": 21.0, "volume": 4.0, "delta": 0.0516, "gamma": 0.0059, "vega": 0.0178, "theta": -0.0042, "rho": -0.0016, "theo": 0.2816, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-20T09:46:45", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "VIX261216P00110000", "bid": 85.4, "bid_size": 0.0, "ask": 85.95, "ask_size": 0.0, "iv": 0.9838, "open_interest": 1.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0059, "vega": 0.0178, "theta": 0.0, "rho": -0.4947, "theo": 85.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.15, "last_trade_time": "2026-04-16T11:49:04", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "VIX261216C00120000", "bid": 0.01, "bid_size": 0.0, "ask": 0.41, "ask_size": 0.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0052, "vega": 0.0159, "theta": -0.0038, "rho": -0.0014, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "VIX261216P00120000", "bid": 95.1, "bid_size": 0.0, "ask": 95.7, "ask_size": 0.0, "iv": 1.0333, "open_interest": 1.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0052, "vega": 0.0159, "theta": 0.0, "rho": -0.5508, "theo": 95.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.8, "last_trade_time": "2026-04-16T11:44:37", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "VIX261216C00130000", "bid": 0.05, "bid_size": 0.0, "ask": 0.39, "ask_size": 0.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0046, "vega": 0.0144, "theta": -0.0035, "rho": -0.0012, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999999068677}, {"option": "VIX261216P00130000", "bid": 104.8, "bid_size": 0.0, "ask": 105.45, "ask_size": 0.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0046, "vega": 0.0144, "theta": 0.0, "rho": -0.607, "theo": 105.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.974998474121}, {"option": "VIX261216C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 0.0, "iv": 1.2438, "open_interest": 2.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0041, "vega": 0.013, "theta": -0.0032, "rho": -0.0011, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-12T10:40:04", "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "VIX261216P00140000", "bid": 114.55, "bid_size": 0.0, "ask": 115.2, "ask_size": 0.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0041, "vega": 0.013, "theta": 0.0, "rho": -0.6633, "theo": 114.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.724998474121}, {"option": "VIX261216C00150000", "bid": 0.01, "bid_size": 0.0, "ask": 0.37, "ask_size": 0.0, "iv": 1.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0037, "vega": 0.0118, "theta": -0.003, "rho": -0.001, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "VIX261216P00150000", "bid": 124.2, "bid_size": 0.0, "ask": 124.95, "ask_size": 0.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0037, "vega": 0.0118, "theta": 0.0, "rho": -0.7195, "theo": 124.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.07, "last_trade_time": "2026-04-15T10:02:22", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "VIX261216C00160000", "bid": 0.02, "bid_size": 0.0, "ask": 0.37, "ask_size": 0.0, "iv": 1.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0033, "vega": 0.0109, "theta": -0.0028, "rho": -0.0009, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VIX261216P00160000", "bid": 133.95, "bid_size": 0.0, "ask": 134.7, "ask_size": 0.0, "iv": 1.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0033, "vega": 0.0109, "theta": 0.0, "rho": -0.7758, "theo": 134.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.225006103516}, {"option": "VIX261216C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 0.0, "iv": 1.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.003, "vega": 0.01, "theta": -0.0026, "rho": -0.0008, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "VIX261216P00170000", "bid": 143.7, "bid_size": 0.0, "ask": 144.45, "ask_size": 0.0, "iv": 1.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.003, "vega": 0.01, "theta": 0.0, "rho": -0.8321, "theo": 144.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "VIX261216C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 1.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0028, "vega": 0.0092, "theta": -0.0024, "rho": -0.0007, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.195000006817281}, {"option": "VIX261216P00180000", "bid": 153.45, "bid_size": 0.0, "ask": 154.2, "ask_size": 0.0, "iv": 1.0559, "open_interest": 1.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0028, "vega": 0.0092, "theta": 0.0, "rho": -0.8884, "theo": 153.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.22, "last_trade_time": "2026-04-14T09:35:51", "percent_change": 0.0, "prev_day_close": 153.725006103516}, {"option": "VIX261216C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 0.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0026, "vega": 0.0086, "theta": -0.0022, "rho": -0.0006, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "VIX261216P00190000", "bid": 163.2, "bid_size": 0.0, "ask": 163.95, "ask_size": 0.0, "iv": 1.0546, "open_interest": 2.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0026, "vega": 0.0086, "theta": 0.0, "rho": -0.9447, "theo": 163.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.86, "last_trade_time": "2026-04-13T15:46:23", "percent_change": 0.0, "prev_day_close": 163.525001525879}, {"option": "VIX261216C00200000", "bid": 0.03, "bid_size": 0.0, "ask": 0.34, "ask_size": 0.0, "iv": 1.3822, "open_interest": 73.0, "volume": 40.0, "delta": 0.0197, "gamma": 0.0024, "vega": 0.008, "theta": -0.0021, "rho": -0.0006, "theo": 0.1027, "change": -0.11, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T14:00:08", "percent_change": -52.381, "prev_day_close": 0.209999997168779}, {"option": "VIX261216P00200000", "bid": 172.95, "bid_size": 0.0, "ask": 173.7, "ask_size": 0.0, "iv": 1.0473, "open_interest": 6.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0024, "vega": 0.008, "theta": 0.0, "rho": -1.001, "theo": 173.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.13, "last_trade_time": "2026-04-08T12:45:21", "percent_change": 0.0, "prev_day_close": 173.275001525879}, {"option": "VIX270120C00010000", "bid": 11.8, "bid_size": 0.0, "ask": 13.5, "ask_size": 0.0, "iv": 0.6301, "open_interest": 12.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0024, "vega": 0.004, "theta": 0.0, "rho": -0.085, "theo": 12.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-05-13T10:52:57", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VIX270120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 0.0, "iv": 0.7167, "open_interest": 3.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0024, "vega": 0.004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-04-29T10:57:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VIX270120C00010500", "bid": 11.35, "bid_size": 0.0, "ask": 13.05, "ask_size": 0.0, "iv": 0.5866, "open_interest": 2.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0031, "vega": 0.0051, "theta": 0.0, "rho": -0.0818, "theo": 12.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-05-05T09:53:46", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "VIX270120P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 0.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0031, "vega": 0.0051, "theta": -0.0004, "rho": -0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VIX270120C00011000", "bid": 10.85, "bid_size": 0.0, "ask": 12.5, "ask_size": 0.0, "iv": 0.564, "open_interest": 3.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.004, "vega": 0.0063, "theta": 0.0, "rho": -0.0786, "theo": 11.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-05-01T15:58:59", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VIX270120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.004, "vega": 0.0063, "theta": -0.0005, "rho": -0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VIX270120C00011500", "bid": 10.35, "bid_size": 0.0, "ask": 12.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0049, "vega": 0.0078, "theta": 0.0, "rho": -0.0754, "theo": 11.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "VIX270120P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 0.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0006, "rho": -0.0004, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VIX270120C00012000", "bid": 10.3, "bid_size": 0.0, "ask": 11.2, "ask_size": 0.0, "iv": 0.5038, "open_interest": 35.0, "volume": 3.0, "delta": 0.9522, "gamma": 0.0061, "vega": 0.0093, "theta": 0.0, "rho": -0.0722, "theo": 10.7288, "change": -0.025, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-05-20T12:36:30", "percent_change": -0.230945, "prev_day_close": 10.8249998092651}, {"option": "VIX270120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0061, "vega": 0.0093, "theta": -0.0008, "rho": -0.0004, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VIX270120C00012500", "bid": 9.8, "bid_size": 0.0, "ask": 10.7, "ask_size": 0.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0074, "vega": 0.0111, "theta": 0.0, "rho": -0.0691, "theo": 10.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "VIX270120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 0.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0074, "vega": 0.0111, "theta": -0.0009, "rho": -0.0005, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "VIX270120C00013000", "bid": 9.35, "bid_size": 0.0, "ask": 10.25, "ask_size": 0.0, "iv": 0.4772, "open_interest": 10.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0088, "vega": 0.013, "theta": 0.0, "rho": -0.0659, "theo": 9.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-05-14T13:13:59", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VIX270120P00013000", "bid": 0.02, "bid_size": 0.0, "ask": 0.1, "ask_size": 0.0, "iv": 0.3607, "open_interest": 2.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0088, "vega": 0.013, "theta": -0.001, "rho": -0.0007, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-05-13T10:58:05", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "VIX270120C00013500", "bid": 8.85, "bid_size": 0.0, "ask": 9.75, "ask_size": 0.0, "iv": 0.4684, "open_interest": 1.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0105, "vega": 0.0153, "theta": 0.0, "rho": -0.0628, "theo": 9.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-08T09:48:13", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "VIX270120P00013500", "bid": 0.01, "bid_size": 0.0, "ask": 0.36, "ask_size": 0.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0105, "vega": 0.0153, "theta": -0.0012, "rho": -0.0008, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.169999996200204}, {"option": "VIX270120C00014000", "bid": 8.4, "bid_size": 0.0, "ask": 9.3, "ask_size": 0.0, "iv": 0.447, "open_interest": 137.0, "volume": 11.0, "delta": 0.9278, "gamma": 0.0125, "vega": 0.0179, "theta": -0.0002, "rho": -0.0597, "theo": 8.8708, "change": 0.0, "open": 8.9, "high": 9.0, "low": 8.9, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-05-20T15:46:14", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VIX270120P00014000", "bid": 0.05, "bid_size": 0.0, "ask": 0.26, "ask_size": 0.0, "iv": 0.3851, "open_interest": 68.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0125, "vega": 0.0179, "theta": -0.0014, "rho": -0.001, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-05-19T13:38:17", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "VIX270120C00014500", "bid": 8.0, "bid_size": 0.0, "ask": 8.85, "ask_size": 0.0, "iv": 0.4459, "open_interest": 11.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0149, "vega": 0.0211, "theta": -0.0005, "rho": -0.0567, "theo": 8.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-05-05T10:40:31", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "VIX270120P00014500", "bid": 0.06, "bid_size": 0.0, "ask": 0.42, "ask_size": 0.0, "iv": 0.4008, "open_interest": 20.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0149, "vega": 0.0211, "theta": -0.0016, "rho": -0.0013, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-15T13:37:42", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "VIX270120C00015000", "bid": 7.75, "bid_size": 0.0, "ask": 8.4, "ask_size": 0.0, "iv": 0.3205, "open_interest": 58.0, "volume": 1.0, "delta": 0.9044, "gamma": 0.0175, "vega": 0.0248, "theta": -0.0009, "rho": -0.0538, "theo": 7.9975, "change": -0.225, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-05-20T09:39:57", "percent_change": -2.71903, "prev_day_close": 8.27500009536743}, {"option": "VIX270120P00015000", "bid": 0.16, "bid_size": 0.0, "ask": 0.44, "ask_size": 0.0, "iv": 0.4135, "open_interest": 63.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0175, "vega": 0.0248, "theta": -0.0019, "rho": -0.0017, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-15T13:37:42", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "VIX270120C00016000", "bid": 6.8, "bid_size": 0.0, "ask": 7.55, "ask_size": 0.0, "iv": 0.2779, "open_interest": 90.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0232, "vega": 0.0336, "theta": -0.0018, "rho": -0.0485, "theo": 7.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-05-19T14:18:52", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VIX270120P00016000", "bid": 0.2, "bid_size": 0.0, "ask": 0.59, "ask_size": 0.0, "iv": 0.3621, "open_interest": 172.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0232, "vega": 0.0336, "theta": -0.0027, "rho": -0.0029, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-19T14:18:52", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "VIX270120C00017000", "bid": 6.2, "bid_size": 0.0, "ask": 6.95, "ask_size": 0.0, "iv": 0.4678, "open_interest": 89.0, "volume": 21.0, "delta": 0.8258, "gamma": 0.0282, "vega": 0.043, "theta": -0.0028, "rho": -0.0439, "theo": 6.5173, "change": 0.205, "open": 6.6, "high": 6.78, "low": 6.6, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-05-20T15:21:21", "percent_change": 3.11787, "prev_day_close": 6.57500004768372}, {"option": "VIX270120P00017000", "bid": 0.46, "bid_size": 0.0, "ask": 0.97, "ask_size": 0.0, "iv": 0.4061, "open_interest": 12.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0282, "vega": 0.043, "theta": -0.0036, "rho": -0.0048, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-05-12T15:59:20", "percent_change": 0.0, "prev_day_close": 0.685000017285347}, {"option": "VIX270120C00018000", "bid": 5.9, "bid_size": 0.0, "ask": 6.35, "ask_size": 0.0, "iv": 0.414, "open_interest": 118.0, "volume": 23.0, "delta": 0.7764, "gamma": 0.0316, "vega": 0.0516, "theta": -0.004, "rho": -0.0402, "theo": 5.9691, "change": -0.15, "open": 6.02, "high": 6.05, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-05-20T11:40:17", "percent_change": -2.45902, "prev_day_close": 6.10000014305115}, {"option": "VIX270120P00018000", "bid": 0.71, "bid_size": 0.0, "ask": 1.42, "ask_size": 0.0, "iv": 0.3702, "open_interest": 96.0, "volume": 1.0, "delta": -0.1958, "gamma": 0.0316, "vega": 0.0516, "theta": -0.0047, "rho": -0.0077, "theo": 1.1386, "change": 0.09, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-05-20T10:06:15", "percent_change": 8.49057, "prev_day_close": 1.05999997258186}, {"option": "VIX270120C00019000", "bid": 5.05, "bid_size": 0.0, "ask": 5.8, "ask_size": 0.0, "iv": 0.5877, "open_interest": 147.0, "volume": 2.0, "delta": 0.7293, "gamma": 0.0336, "vega": 0.0582, "theta": -0.005, "rho": -0.0371, "theo": 5.5086, "change": 0.35, "open": 5.5, "high": 5.85, "low": 5.5, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-05-20T15:55:27", "percent_change": 6.36364, "prev_day_close": 5.5}, {"option": "VIX270120P00019000", "bid": 1.43, "bid_size": 0.0, "ask": 1.89, "ask_size": 0.0, "iv": 0.4891, "open_interest": 2.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0336, "vega": 0.0582, "theta": -0.0056, "rho": -0.0111, "theo": 1.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-05-15T10:16:36", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "VIX270120C00020000", "bid": 4.8, "bid_size": 0.0, "ask": 5.2, "ask_size": 0.0, "iv": 0.5126, "open_interest": 360.0, "volume": 23.0, "delta": 0.686, "gamma": 0.0346, "vega": 0.0631, "theta": -0.0059, "rho": -0.0344, "theo": 5.1066, "change": 0.125, "open": 5.09, "high": 5.1, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-05-20T14:35:06", "percent_change": 2.5641, "prev_day_close": 4.875}, {"option": "VIX270120P00020000", "bid": 1.8, "bid_size": 0.0, "ask": 2.43, "ask_size": 0.0, "iv": 0.3521, "open_interest": 184.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0346, "vega": 0.0631, "theta": -0.0063, "rho": -0.015, "theo": 2.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-05-11T15:06:19", "percent_change": 0.0, "prev_day_close": 2.13499993085861}, {"option": "VIX270120C00021000", "bid": 4.6, "bid_size": 0.0, "ask": 5.15, "ask_size": 0.0, "iv": 0.5441, "open_interest": 24.0, "volume": 2.0, "delta": 0.6464, "gamma": 0.035, "vega": 0.0667, "theta": -0.0067, "rho": -0.032, "theo": 4.7489, "change": -0.1, "open": 4.75, "high": 4.75, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-05-20T11:45:12", "percent_change": -2.10526, "prev_day_close": 4.75}, {"option": "VIX270120P00021000", "bid": 2.34, "bid_size": 0.0, "ask": 3.15, "ask_size": 0.0, "iv": 0.3831, "open_interest": 1.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.035, "vega": 0.0667, "theta": -0.007, "rho": -0.0191, "theo": 2.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-04-30T09:53:27", "percent_change": 0.0, "prev_day_close": 2.71999990940094}, {"option": "VIX270120C00022000", "bid": 4.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 0.0, "iv": 0.5631, "open_interest": 38.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.035, "vega": 0.0693, "theta": -0.0073, "rho": -0.0298, "theo": 4.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-05-19T13:16:09", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VIX270120P00022000", "bid": 3.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 0.0, "iv": 0.4146, "open_interest": 5.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.035, "vega": 0.0693, "theta": -0.0074, "rho": -0.0235, "theo": 3.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-05-05T11:18:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VIX270120C00023000", "bid": 4.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 0.0, "iv": 0.3906, "open_interest": 92.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0348, "vega": 0.071, "theta": -0.0078, "rho": -0.0278, "theo": 4.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-05-19T09:30:05", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VIX270120P00023000", "bid": 3.85, "bid_size": 0.0, "ask": 4.5, "ask_size": 0.0, "iv": 0.4002, "open_interest": 10.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0348, "vega": 0.071, "theta": -0.0078, "rho": -0.028, "theo": 4.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-05-07T14:05:09", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "VIX270120C00024000", "bid": 3.45, "bid_size": 0.0, "ask": 4.3, "ask_size": 0.0, "iv": 0.5242, "open_interest": 24.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0344, "vega": 0.0721, "theta": -0.0082, "rho": -0.0261, "theo": 3.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-05-18T10:46:30", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VIX270120P00024000", "bid": 4.45, "bid_size": 0.0, "ask": 5.15, "ask_size": 0.0, "iv": 0.5376, "open_interest": 5.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.0344, "vega": 0.0721, "theta": -0.008, "rho": -0.0328, "theo": 4.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-05-14T09:55:56", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "VIX270120C00025000", "bid": 3.3, "bid_size": 0.0, "ask": 4.05, "ask_size": 0.0, "iv": 0.6821, "open_interest": 83.0, "volume": 6.0, "delta": 0.5174, "gamma": 0.0339, "vega": 0.0727, "theta": -0.0085, "rho": -0.0244, "theo": 3.6304, "change": 0.1, "open": 3.5, "high": 3.75, "low": 3.5, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-05-20T12:18:23", "percent_change": 2.73973, "prev_day_close": 3.64999997615814}, {"option": "VIX270120P00025000", "bid": 5.15, "bid_size": 0.0, "ask": 5.9, "ask_size": 0.0, "iv": 0.5513, "open_interest": 9.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0339, "vega": 0.0727, "theta": -0.0082, "rho": -0.0377, "theo": 5.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-05-15T11:16:20", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "VIX270120C00026000", "bid": 3.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 0.0, "iv": 0.495, "open_interest": 13.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0333, "vega": 0.073, "theta": -0.0088, "rho": -0.023, "theo": 3.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-05-14T15:57:36", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VIX270120P00026000", "bid": 5.95, "bid_size": 0.0, "ask": 6.7, "ask_size": 0.0, "iv": 0.4816, "open_interest": 1.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0333, "vega": 0.073, "theta": -0.0084, "rho": -0.0428, "theo": 6.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-04-30T09:53:27", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "VIX270120C00027000", "bid": 2.82, "bid_size": 0.0, "ask": 3.65, "ask_size": 0.0, "iv": 0.6992, "open_interest": 1.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0326, "vega": 0.0729, "theta": -0.009, "rho": -0.0216, "theo": 3.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-05-13T09:31:39", "percent_change": 0.0, "prev_day_close": 3.21999990940094}, {"option": "VIX270120P00027000", "bid": 6.7, "bid_size": 0.0, "ask": 7.55, "ask_size": 0.0, "iv": 0.6348, "open_interest": 1.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0326, "vega": 0.0729, "theta": -0.0084, "rho": -0.048, "theo": 7.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-04-30T09:55:37", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VIX270120C00028000", "bid": 3.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 0.0, "iv": 0.6706, "open_interest": 75.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0319, "vega": 0.0725, "theta": -0.0091, "rho": -0.0204, "theo": 3.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-05-19T13:39:59", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VIX270120P00028000", "bid": 7.5, "bid_size": 0.0, "ask": 8.35, "ask_size": 0.0, "iv": 0.651, "open_interest": 2.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0319, "vega": 0.0725, "theta": -0.0084, "rho": -0.0533, "theo": 7.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-05-01T09:46:05", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VIX270120C00029000", "bid": 2.46, "bid_size": 0.0, "ask": 3.3, "ask_size": 0.0, "iv": 0.789, "open_interest": 18.0, "volume": 1.0, "delta": 0.4225, "gamma": 0.0311, "vega": 0.072, "theta": -0.0092, "rho": -0.0192, "theo": 2.8566, "change": 0.105, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-05-20T11:13:45", "percent_change": 3.69068, "prev_day_close": 2.84500002861023}, {"option": "VIX270120P00029000", "bid": 8.3, "bid_size": 0.0, "ask": 9.15, "ask_size": 0.0, "iv": 0.6575, "open_interest": 2.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0311, "vega": 0.072, "theta": -0.0084, "rho": -0.0587, "theo": 8.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-05-01T09:46:36", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VIX270120C00030000", "bid": 2.3, "bid_size": 0.0, "ask": 3.15, "ask_size": 0.0, "iv": 0.5368, "open_interest": 371.0, "volume": 7.0, "delta": 0.4028, "gamma": 0.0303, "vega": 0.0713, "theta": -0.0092, "rho": -0.0182, "theo": 2.7013, "change": -0.125, "open": 2.65, "high": 2.8, "low": 2.65, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-05-20T12:22:03", "percent_change": -4.34783, "prev_day_close": 2.875}, {"option": "VIX270120P00030000", "bid": 9.1, "bid_size": 0.0, "ask": 9.95, "ask_size": 0.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0303, "vega": 0.0713, "theta": -0.0083, "rho": -0.0642, "theo": 9.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "VIX270120C00031000", "bid": 2.28, "bid_size": 0.0, "ask": 2.9, "ask_size": 0.0, "iv": 0.7333, "open_interest": 146.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0296, "vega": 0.0704, "theta": -0.0093, "rho": -0.0172, "theo": 2.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-05-19T16:12:23", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "VIX270120P00031000", "bid": 9.95, "bid_size": 0.0, "ask": 10.65, "ask_size": 0.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0296, "vega": 0.0704, "theta": -0.0082, "rho": -0.0698, "theo": 10.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-04-29T10:52:45", "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "VIX270120C00032000", "bid": 2.1, "bid_size": 0.0, "ask": 2.87, "ask_size": 0.0, "iv": 0.946, "open_interest": 1.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0288, "vega": 0.0695, "theta": -0.0093, "rho": -0.0163, "theo": 2.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-05-18T09:48:19", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "VIX270120P00032000", "bid": 10.95, "bid_size": 0.0, "ask": 11.5, "ask_size": 0.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.0288, "vega": 0.0695, "theta": -0.0081, "rho": -0.0755, "theo": 11.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VIX270120C00033000", "bid": 1.9, "bid_size": 0.0, "ask": 2.75, "ask_size": 0.0, "iv": 0.622, "open_interest": 14.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.028, "vega": 0.0685, "theta": -0.0093, "rho": -0.0155, "theo": 2.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-05-18T15:06:42", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "VIX270120P00033000", "bid": 11.8, "bid_size": 0.0, "ask": 12.35, "ask_size": 0.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.028, "vega": 0.0685, "theta": -0.0079, "rho": -0.0812, "theo": 12.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "VIX270120C00034000", "bid": 1.78, "bid_size": 0.0, "ask": 2.63, "ask_size": 0.0, "iv": 0.6384, "open_interest": 8.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0273, "vega": 0.0674, "theta": -0.0092, "rho": -0.0148, "theo": 2.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-05-14T11:25:27", "percent_change": 0.0, "prev_day_close": 2.18999999761581}, {"option": "VIX270120P00034000", "bid": 12.65, "bid_size": 0.0, "ask": 13.2, "ask_size": 0.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0273, "vega": 0.0674, "theta": -0.0078, "rho": -0.087, "theo": 12.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "VIX270120C00035000", "bid": 1.93, "bid_size": 0.0, "ask": 2.53, "ask_size": 0.0, "iv": 0.7977, "open_interest": 98.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0265, "vega": 0.0663, "theta": -0.0092, "rho": -0.0141, "theo": 2.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-15T12:13:12", "percent_change": 0.0, "prev_day_close": 2.22999995946884}, {"option": "VIX270120P00035000", "bid": 13.5, "bid_size": 0.0, "ask": 14.45, "ask_size": 0.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0265, "vega": 0.0663, "theta": -0.0076, "rho": -0.0928, "theo": 13.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "VIX270120C00036000", "bid": 1.57, "bid_size": 0.0, "ask": 2.43, "ask_size": 0.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0258, "vega": 0.0651, "theta": -0.0092, "rho": -0.0134, "theo": 1.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "VIX270120P00036000", "bid": 14.35, "bid_size": 0.0, "ask": 14.95, "ask_size": 0.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0258, "vega": 0.0651, "theta": -0.0074, "rho": -0.0987, "theo": 14.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "VIX270120C00037000", "bid": 1.48, "bid_size": 0.0, "ask": 2.34, "ask_size": 0.0, "iv": 0.6799, "open_interest": 0.0, "volume": 1.0, "delta": 0.2965, "gamma": 0.0251, "vega": 0.064, "theta": -0.0091, "rho": -0.0128, "theo": 1.9024, "change": 0.0, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-05-20T11:16:16", "percent_change": 1.25483e-06, "prev_day_close": 1.89999997615814}, {"option": "VIX270120P00037000", "bid": 15.25, "bid_size": 0.0, "ask": 15.8, "ask_size": 0.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0251, "vega": 0.064, "theta": -0.0072, "rho": -0.1047, "theo": 15.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "VIX270120C00038000", "bid": 1.53, "bid_size": 0.0, "ask": 2.25, "ask_size": 0.0, "iv": 0.6956, "open_interest": 5.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0244, "vega": 0.0629, "theta": -0.009, "rho": -0.0122, "theo": 1.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-05-19T10:01:02", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "VIX270120P00038000", "bid": 16.15, "bid_size": 0.0, "ask": 16.7, "ask_size": 0.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0244, "vega": 0.0629, "theta": -0.007, "rho": -0.1106, "theo": 16.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "VIX270120C00039000", "bid": 1.32, "bid_size": 0.0, "ask": 2.18, "ask_size": 0.0, "iv": 0.7063, "open_interest": 7.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0237, "vega": 0.0617, "theta": -0.0089, "rho": -0.0117, "theo": 1.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-05-11T15:57:07", "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "VIX270120P00039000", "bid": 17.0, "bid_size": 0.0, "ask": 17.6, "ask_size": 0.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0237, "vega": 0.0617, "theta": -0.0068, "rho": -0.1167, "theo": 17.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "VIX270120C00040000", "bid": 1.55, "bid_size": 0.0, "ask": 1.88, "ask_size": 0.0, "iv": 0.6046, "open_interest": 335.0, "volume": 61.0, "delta": 0.2638, "gamma": 0.0231, "vega": 0.0606, "theta": -0.0088, "rho": -0.0112, "theo": 1.669, "change": -0.115, "open": 1.66, "high": 1.66, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-20T14:38:08", "percent_change": -6.51558, "prev_day_close": 1.76499998569489}, {"option": "VIX270120P00040000", "bid": 17.9, "bid_size": 0.0, "ask": 18.5, "ask_size": 0.0, "iv": 0.7642, "open_interest": 1.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0231, "vega": 0.0606, "theta": -0.0066, "rho": -0.1227, "theo": 18.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-05-04T09:41:46", "percent_change": 0.0, "prev_day_close": 18.1749992370605}, {"option": "VIX270120C00042500", "bid": 1.09, "bid_size": 0.0, "ask": 1.95, "ask_size": 0.0, "iv": 0.8171, "open_interest": 5.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0216, "vega": 0.0578, "theta": -0.0086, "rho": -0.0102, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-11T09:43:59", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "VIX270120P00042500", "bid": 20.1, "bid_size": 0.0, "ask": 20.85, "ask_size": 0.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0216, "vega": 0.0578, "theta": -0.006, "rho": -0.138, "theo": 20.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "VIX270120C00045000", "bid": 0.95, "bid_size": 0.0, "ask": 1.81, "ask_size": 0.0, "iv": 1.0011, "open_interest": 155.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0202, "vega": 0.0551, "theta": -0.0084, "rho": -0.0092, "theo": 1.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-15T12:13:12", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "VIX270120P00045000", "bid": 22.4, "bid_size": 0.0, "ask": 23.15, "ask_size": 0.0, "iv": 0.767, "open_interest": 11.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0202, "vega": 0.0551, "theta": -0.0054, "rho": -0.1534, "theo": 22.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.73, "last_trade_time": "2026-05-04T09:44:42", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "VIX270120C00047500", "bid": 0.83, "bid_size": 0.0, "ask": 1.64, "ask_size": 0.0, "iv": 0.8683, "open_interest": 9.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0189, "vega": 0.0525, "theta": -0.0081, "rho": -0.0084, "theo": 1.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-05-11T10:32:19", "percent_change": 0.0, "prev_day_close": 1.31499996781349}, {"option": "VIX270120P00047500", "bid": 24.7, "bid_size": 0.0, "ask": 25.35, "ask_size": 0.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0189, "vega": 0.0525, "theta": -0.0048, "rho": -0.169, "theo": 25.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VIX270120C00050000", "bid": 0.95, "bid_size": 0.0, "ask": 1.32, "ask_size": 0.0, "iv": 0.7879, "open_interest": 202.0, "volume": 1.0, "delta": 0.1884, "gamma": 0.0178, "vega": 0.0501, "theta": -0.0079, "rho": -0.0078, "theo": 1.1535, "change": 0.085, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-05-20T11:53:24", "percent_change": 7.48899, "prev_day_close": 1.13500002026558}, {"option": "VIX270120P00050000", "bid": 27.05, "bid_size": 0.0, "ask": 27.7, "ask_size": 0.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0178, "vega": 0.0501, "theta": -0.0043, "rho": -0.1847, "theo": 27.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "VIX270120C00055000", "bid": 0.56, "bid_size": 0.0, "ask": 1.38, "ask_size": 0.0, "iv": 0.9226, "open_interest": 19.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0158, "vega": 0.0458, "theta": -0.0074, "rho": -0.0067, "theo": 0.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-15T12:13:12", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "VIX270120P00055000", "bid": 31.75, "bid_size": 0.0, "ask": 32.4, "ask_size": 0.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0158, "vega": 0.0458, "theta": -0.0031, "rho": -0.2163, "theo": 32.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "VIX270120C00060000", "bid": 0.5, "bid_size": 0.0, "ask": 1.19, "ask_size": 0.0, "iv": 0.9712, "open_interest": 164.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0141, "vega": 0.042, "theta": -0.007, "rho": -0.0058, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-05-18T13:27:21", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "VIX270120P00060000", "bid": 36.5, "bid_size": 0.0, "ask": 37.15, "ask_size": 0.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0141, "vega": 0.042, "theta": -0.002, "rho": -0.2482, "theo": 36.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "VIX270120C00065000", "bid": 0.33, "bid_size": 0.0, "ask": 1.02, "ask_size": 0.0, "iv": 1.0121, "open_interest": 9.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0127, "vega": 0.0387, "theta": -0.0066, "rho": -0.0051, "theo": 0.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-05-19T14:52:43", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "VIX270120P00065000", "bid": 40.15, "bid_size": 0.0, "ask": 41.9, "ask_size": 0.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0127, "vega": 0.0387, "theta": -0.001, "rho": -0.2802, "theo": 41.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "VIX270120C00070000", "bid": 0.6, "bid_size": 0.0, "ask": 0.87, "ask_size": 0.0, "iv": 0.9852, "open_interest": 46.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0115, "vega": 0.0358, "theta": -0.0062, "rho": -0.0046, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-05-12T09:56:45", "percent_change": 0.0, "prev_day_close": 0.685000017285347}, {"option": "VIX270120P00070000", "bid": 46.15, "bid_size": 0.0, "ask": 46.65, "ask_size": 0.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0115, "vega": 0.0358, "theta": 0.0, "rho": -0.3124, "theo": 46.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "VIX270120C00075000", "bid": 0.21, "bid_size": 0.0, "ask": 0.75, "ask_size": 0.0, "iv": 1.0088, "open_interest": 3.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0105, "vega": 0.0333, "theta": -0.0059, "rho": -0.0041, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-01T12:53:34", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "VIX270120P00075000", "bid": 50.95, "bid_size": 0.0, "ask": 51.45, "ask_size": 0.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0105, "vega": 0.0333, "theta": 0.0, "rho": -0.3447, "theo": 51.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0749988555908}, {"option": "VIX270120C00080000", "bid": 0.4, "bid_size": 0.0, "ask": 0.65, "ask_size": 0.0, "iv": 1.0767, "open_interest": 132.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0096, "vega": 0.031, "theta": -0.0056, "rho": -0.0037, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-05-18T11:09:13", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "VIX270120P00080000", "bid": 55.7, "bid_size": 0.0, "ask": 56.25, "ask_size": 0.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0096, "vega": 0.031, "theta": 0.0, "rho": -0.377, "theo": 55.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "VIX270120C00085000", "bid": 0.12, "bid_size": 0.0, "ask": 0.59, "ask_size": 0.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0089, "vega": 0.0291, "theta": -0.0053, "rho": -0.0034, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000010058284}, {"option": "VIX270120P00085000", "bid": 60.5, "bid_size": 0.0, "ask": 61.05, "ask_size": 0.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0089, "vega": 0.0291, "theta": 0.0, "rho": -0.4094, "theo": 60.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6500015258789}, {"option": "VIX270120C00090000", "bid": 0.08, "bid_size": 0.0, "ask": 0.54, "ask_size": 0.0, "iv": 1.0691, "open_interest": 133.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0082, "vega": 0.0273, "theta": -0.005, "rho": -0.0031, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-18T11:09:13", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "VIX270120P00090000", "bid": 65.35, "bid_size": 0.0, "ask": 65.9, "ask_size": 0.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0082, "vega": 0.0273, "theta": 0.0, "rho": -0.4419, "theo": 65.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VIX270120C00095000", "bid": 0.2, "bid_size": 0.0, "ask": 0.51, "ask_size": 0.0, "iv": 1.1122, "open_interest": 36.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0076, "vega": 0.0256, "theta": -0.0048, "rho": -0.0028, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-05-15T12:46:53", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "VIX270120P00095000", "bid": 70.15, "bid_size": 0.0, "ask": 70.7, "ask_size": 0.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0076, "vega": 0.0256, "theta": 0.0, "rho": -0.4744, "theo": 70.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "VIX270120C00100000", "bid": 0.29, "bid_size": 0.0, "ask": 0.49, "ask_size": 0.0, "iv": 1.1027, "open_interest": 29.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0071, "vega": 0.0242, "theta": -0.0046, "rho": -0.0026, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-18T10:05:29", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "VIX270120P00100000", "bid": 75.0, "bid_size": 0.0, "ask": 75.55, "ask_size": 0.0, "iv": 0.9494, "open_interest": 1.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0071, "vega": 0.0242, "theta": 0.0, "rho": -0.5069, "theo": 75.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.01, "last_trade_time": "2026-05-11T15:46:13", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "VIX270120C00110000", "bid": 0.03, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 1.1343, "open_interest": 18.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0062, "vega": 0.0217, "theta": -0.0042, "rho": -0.0023, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-12T15:24:55", "percent_change": 0.0, "prev_day_close": 0.260000001639128}, {"option": "VIX270120P00110000", "bid": 84.65, "bid_size": 0.0, "ask": 85.25, "ask_size": 0.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0062, "vega": 0.0217, "theta": 0.0, "rho": -0.572, "theo": 84.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8250007629394}, {"option": "VIX270120C00120000", "bid": 0.01, "bid_size": 0.0, "ask": 0.43, "ask_size": 0.0, "iv": 1.163, "open_interest": 2.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0056, "vega": 0.0196, "theta": -0.0038, "rho": -0.002, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-12T15:24:24", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "VIX270120P00120000", "bid": 94.3, "bid_size": 0.0, "ask": 94.95, "ask_size": 0.0, "iv": 0.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0056, "vega": 0.0196, "theta": 0.0, "rho": -0.6372, "theo": 94.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "VIX270120C00130000", "bid": 0.01, "bid_size": 0.0, "ask": 0.42, "ask_size": 0.0, "iv": 1.1901, "open_interest": 7.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.005, "vega": 0.0178, "theta": -0.0035, "rho": -0.0018, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-12T15:23:27", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "VIX270120P00130000", "bid": 103.9, "bid_size": 0.0, "ask": 104.85, "ask_size": 0.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.005, "vega": 0.0178, "theta": 0.0, "rho": -0.7024, "theo": 104.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "VIX270120C00140000", "bid": 0.05, "bid_size": 0.0, "ask": 0.41, "ask_size": 0.0, "iv": 1.1841, "open_interest": 4.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0045, "vega": 0.0163, "theta": -0.0033, "rho": -0.0016, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-05-13T12:24:58", "percent_change": 0.0, "prev_day_close": 0.239999999292195}, {"option": "VIX270120P00140000", "bid": 113.5, "bid_size": 0.0, "ask": 114.6, "ask_size": 0.0, "iv": 1.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0045, "vega": 0.0163, "theta": 0.0, "rho": -0.7677, "theo": 114.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "VIX270120C00150000", "bid": 0.04, "bid_size": 0.0, "ask": 0.41, "ask_size": 0.0, "iv": 1.2399, "open_interest": 2.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0041, "vega": 0.015, "theta": -0.0031, "rho": -0.0014, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-12T15:22:34", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "VIX270120P00150000", "bid": 123.1, "bid_size": 0.0, "ask": 124.4, "ask_size": 0.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0041, "vega": 0.015, "theta": 0.0, "rho": -0.833, "theo": 123.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.575000762939}, {"option": "VIX270120C00160000", "bid": 0.05, "bid_size": 0.0, "ask": 0.25, "ask_size": 0.0, "iv": 1.2622, "open_interest": 25.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0037, "vega": 0.0138, "theta": -0.0028, "rho": -0.0013, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-12T15:22:04", "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "VIX270120P00160000", "bid": 132.65, "bid_size": 0.0, "ask": 134.25, "ask_size": 0.0, "iv": 1.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0037, "vega": 0.0138, "theta": 0.0, "rho": -0.8983, "theo": 133.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.275001525879}, {"option": "VIX270120C00170000", "bid": 0.04, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 1.284, "open_interest": 2.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0034, "vega": 0.0129, "theta": -0.0027, "rho": -0.0012, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-12T15:21:38", "percent_change": 0.0, "prev_day_close": 0.269999992102385}, {"option": "VIX270120P00170000", "bid": 142.25, "bid_size": 0.0, "ask": 144.15, "ask_size": 0.0, "iv": 1.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0034, "vega": 0.0129, "theta": 0.0, "rho": -0.9636, "theo": 143.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.049995422363}, {"option": "VIX270120C00180000", "bid": 0.03, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 1.3057, "open_interest": 11.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0031, "vega": 0.012, "theta": -0.0025, "rho": -0.0011, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-12T15:21:08", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "VIX270120P00180000", "bid": 151.95, "bid_size": 0.0, "ask": 154.0, "ask_size": 0.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0031, "vega": 0.012, "theta": 0.0, "rho": -1.029, "theo": 152.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.724998474121}, {"option": "VIX270120C00190000", "bid": 0.03, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 1.3238, "open_interest": 11.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0029, "vega": 0.0112, "theta": -0.0024, "rho": -0.001, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-12T15:20:13", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "VIX270120P00190000", "bid": 161.3, "bid_size": 0.0, "ask": 163.6, "ask_size": 0.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0029, "vega": 0.0112, "theta": 0.0, "rho": -1.0944, "theo": 162.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.450004577637}, {"option": "VIX270120C00200000", "bid": 0.08, "bid_size": 0.0, "ask": 0.3, "ask_size": 0.0, "iv": 1.1065, "open_interest": 343.0, "volume": 1.0, "delta": 0.0242, "gamma": 0.0027, "vega": 0.0105, "theta": -0.0022, "rho": -0.0009, "theo": 0.1344, "change": 0.035, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-20T12:32:05", "percent_change": 21.2121, "prev_day_close": 0.16499999910593}, {"option": "VIX270120P00200000", "bid": 171.4, "bid_size": 0.0, "ask": 173.3, "ask_size": 0.0, "iv": 1.1854, "open_interest": 1.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0027, "vega": 0.0105, "theta": 0.0, "rho": -1.1598, "theo": 172.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.84, "last_trade_time": "2026-05-11T15:46:13", "percent_change": 0.0, "prev_day_close": 172.150001525879}, {"option": "VIXW260527C00010000", "bid": 7.52, "bid_size": 0.0, "ask": 9.61, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.002, "vega": 0.0003, "theta": -0.0025, "rho": -0.0019, "theo": 9.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-04-27T15:20:30", "percent_change": 0.0, "prev_day_close": 8.79500007629394}, {"option": "VIXW260527P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 0.0, "iv": 1.9576, "open_interest": 15.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.002, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-19T09:30:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "VIXW260527C00010500", "bid": 6.81, "bid_size": 0.0, "ask": 8.91, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0031, "rho": -0.0018, "theo": 9.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29500007629394}, {"option": "VIXW260527P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 0.0, "iv": 1.8289, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-05-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260527C00011000", "bid": 6.52, "bid_size": 0.0, "ask": 8.61, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0037, "rho": -0.0017, "theo": 8.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99000000953674}, {"option": "VIXW260527P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 0.0, "iv": 1.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0047, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260527C00011500", "bid": 6.01, "bid_size": 0.0, "ask": 8.12, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.004, "vega": 0.0005, "theta": -0.0044, "rho": -0.0016, "theo": 8.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29499983787537}, {"option": "VIXW260527P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.004, "vega": 0.0005, "theta": -0.0054, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260527C00012000", "bid": 5.51, "bid_size": 0.0, "ask": 7.63, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.005, "vega": 0.0006, "theta": -0.0052, "rho": -0.0015, "theo": 7.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99000024795532}, {"option": "VIXW260527P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.5988, "open_interest": 14.0, "volume": 43.0, "delta": -0.0081, "gamma": 0.005, "vega": 0.0006, "theta": -0.0061, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-20T15:40:27", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260527C00012500", "bid": 5.0, "bid_size": 0.0, "ask": 7.14, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0062, "vega": 0.0007, "theta": -0.006, "rho": -0.0014, "theo": 7.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49500012397766}, {"option": "VIXW260527P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 1.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0062, "vega": 0.0007, "theta": -0.0069, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260527C00013000", "bid": 4.49, "bid_size": 0.0, "ask": 6.65, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0077, "vega": 0.0008, "theta": -0.007, "rho": -0.0013, "theo": 7.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-04-28T09:33:42", "percent_change": 0.0, "prev_day_close": 5.93499994277954}, {"option": "VIXW260527P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 1.5043, "open_interest": 14.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0077, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-04-24T12:44:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260527C00013500", "bid": 3.98, "bid_size": 0.0, "ask": 6.16, "ask_size": 0.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0097, "vega": 0.001, "theta": -0.008, "rho": -0.0012, "theo": 6.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-05-04T10:17:16", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VIXW260527P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 1.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0097, "vega": 0.001, "theta": -0.0087, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260527C00014000", "bid": 3.47, "bid_size": 0.0, "ask": 5.68, "ask_size": 0.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0122, "vega": 0.0012, "theta": -0.0092, "rho": -0.0012, "theo": 6.0105, "change": 0.25, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-05-15T16:10:38", "percent_change": 5.23012, "prev_day_close": 4.78000009059906}, {"option": "VIXW260527P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 1.2731, "open_interest": 3.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0122, "vega": 0.0012, "theta": -0.0099, "rho": 0.0, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T16:09:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260527C00014500", "bid": 3.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 0.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0156, "vega": 0.0014, "theta": -0.0106, "rho": -0.0011, "theo": 5.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-05-18T11:55:00", "percent_change": 0.0, "prev_day_close": 4.37000012397766}, {"option": "VIXW260527P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 1.2036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0156, "vega": 0.0014, "theta": -0.0112, "rho": 0.0, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260527C00015000", "bid": 1.95, "bid_size": 0.0, "ask": 5.36, "ask_size": 0.0, "iv": 0.0, "open_interest": 204.0, "volume": 10.0, "delta": 0.9724, "gamma": 0.02, "vega": 0.0017, "theta": -0.0122, "rho": -0.001, "theo": 5.0209, "change": -0.425, "open": 3.6, "high": 3.6, "low": 3.5, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-05-20T13:16:34", "percent_change": -10.559, "prev_day_close": 4.02499985694885}, {"option": "VIXW260527P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.1568, "open_interest": 161.0, "volume": 97.0, "delta": -0.0269, "gamma": 0.02, "vega": 0.0017, "theta": -0.0128, "rho": 0.0, "theo": 0.0324, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-20T15:46:00", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260527C00016000", "bid": 2.34, "bid_size": 0.0, "ask": 2.64, "ask_size": 0.0, "iv": 0.0, "open_interest": 910.0, "volume": 42.0, "delta": 0.9557, "gamma": 0.034, "vega": 0.0025, "theta": -0.0167, "rho": -0.0008, "theo": 4.0385, "change": -0.55, "open": 2.55, "high": 2.7, "low": 2.47, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-05-20T16:03:11", "percent_change": -18.0328, "prev_day_close": 3.05000007152557}, {"option": "VIXW260527P00016000", "bid": 0.03, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 0.9791, "open_interest": 629.0, "volume": 312.0, "delta": -0.0436, "gamma": 0.034, "vega": 0.0025, "theta": -0.0172, "rho": 0.0, "theo": 0.0493, "change": 0.015, "open": 0.05, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-05-20T16:03:13", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "VIXW260527C00017000", "bid": 1.49, "bid_size": 0.0, "ask": 1.8, "ask_size": 0.0, "iv": 0.0, "open_interest": 1728.0, "volume": 151.0, "delta": 0.9235, "gamma": 0.0605, "vega": 0.0039, "theta": -0.0235, "rho": -0.0006, "theo": 3.072, "change": -0.335, "open": 1.8, "high": 1.85, "low": 1.6, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-05-20T16:01:59", "percent_change": -15.5452, "prev_day_close": 2.15499997138977}, {"option": "VIXW260527P00017000", "bid": 0.15, "bid_size": 0.0, "ask": 0.2, "ask_size": 0.0, "iv": 1.0781, "open_interest": 1015.0, "volume": 295.0, "delta": -0.0758, "gamma": 0.0605, "vega": 0.0039, "theta": -0.0239, "rho": 0.0, "theo": 0.0821, "change": 0.025, "open": 0.18, "high": 0.21, "low": 0.13, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-20T16:04:03", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "VIXW260527C00018000", "bid": 1.03, "bid_size": 0.0, "ask": 1.18, "ask_size": 0.0, "iv": 0.0, "open_interest": 3343.0, "volume": 769.0, "delta": 0.8598, "gamma": 0.1092, "vega": 0.006, "theta": -0.033, "rho": -0.0004, "theo": 2.1391, "change": -0.18, "open": 1.31, "high": 1.43, "low": 1.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-05-20T16:04:05", "percent_change": -11.9205, "prev_day_close": 1.50999999046326}, {"option": "VIXW260527P00018000", "bid": 0.51, "bid_size": 0.0, "ask": 0.69, "ask_size": 0.0, "iv": 1.1133, "open_interest": 571.0, "volume": 227.0, "delta": -0.1394, "gamma": 0.1092, "vega": 0.006, "theta": -0.0332, "rho": 0.0, "theo": 0.1484, "change": -0.345, "open": 0.47, "high": 0.68, "low": 0.47, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-05-20T15:58:30", "percent_change": -68.3168, "prev_day_close": 0.50500001013279}, {"option": "VIXW260527C00019000", "bid": 0.71, "bid_size": 0.0, "ask": 0.86, "ask_size": 0.0, "iv": 0.0, "open_interest": 2979.0, "volume": 818.0, "delta": 0.7351, "gamma": 0.1887, "vega": 0.0089, "theta": -0.0429, "rho": -0.0002, "theo": 1.2794, "change": -0.055, "open": 0.85, "high": 0.99, "low": 0.64, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-05-20T16:07:25", "percent_change": -5.21327, "prev_day_close": 1.05500000715256}, {"option": "VIXW260527P00019000", "bid": 1.2, "bid_size": 0.0, "ask": 1.47, "ask_size": 0.0, "iv": 2.0589, "open_interest": 975.0, "volume": 109.0, "delta": -0.2642, "gamma": 0.1887, "vega": 0.0089, "theta": -0.043, "rho": -0.0001, "theo": 0.288, "change": 0.315, "open": 1.05, "high": 1.35, "low": 1.05, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-05-20T15:54:40", "percent_change": 30.4348, "prev_day_close": 1.0349999666214}, {"option": "VIXW260527C00020000", "bid": 0.55, "bid_size": 0.0, "ask": 0.62, "ask_size": 0.0, "iv": 0.6384, "open_interest": 12274.0, "volume": 2028.0, "delta": 0.5163, "gamma": 0.2183, "vega": 0.0108, "theta": -0.0561, "rho": -0.0001, "theo": 0.7205, "change": -0.165, "open": 0.65, "high": 0.71, "low": 0.47, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-05-20T16:09:20", "percent_change": -21.5686, "prev_day_close": 0.764999985694885}, {"option": "VIXW260527P00020000", "bid": 1.9, "bid_size": 0.0, "ask": 2.27, "ask_size": 0.0, "iv": 1.9239, "open_interest": 235.0, "volume": 20.0, "delta": -0.4829, "gamma": 0.2182, "vega": 0.0108, "theta": -0.0561, "rho": -0.0001, "theo": 0.7284, "change": 0.28, "open": 1.75, "high": 2.08, "low": 1.64, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-05-20T14:17:08", "percent_change": 15.9091, "prev_day_close": 1.75999999046326}, {"option": "VIXW260527C00021000", "bid": 0.43, "bid_size": 0.0, "ask": 0.54, "ask_size": 0.0, "iv": 0.8838, "open_interest": 2190.0, "volume": 566.0, "delta": 0.3588, "gamma": 0.1599, "vega": 0.0101, "theta": -0.0667, "rho": -0.0001, "theo": 0.5297, "change": -0.105, "open": 0.45, "high": 0.52, "low": 0.4, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-20T16:00:12", "percent_change": -18.9189, "prev_day_close": 0.554999977350235}, {"option": "VIXW260527P00021000", "bid": 2.78, "bid_size": 0.0, "ask": 3.15, "ask_size": 0.0, "iv": 2.1707, "open_interest": 462.0, "volume": 6.0, "delta": -0.6405, "gamma": 0.1599, "vega": 0.0101, "theta": -0.0666, "rho": -0.0003, "theo": 1.5368, "change": 0.415, "open": 2.67, "high": 2.97, "low": 2.67, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-05-20T14:43:28", "percent_change": 16.2427, "prev_day_close": 2.5550000667572}, {"option": "VIXW260527C00022000", "bid": 0.3, "bid_size": 0.0, "ask": 0.42, "ask_size": 0.0, "iv": 1.0336, "open_interest": 7621.0, "volume": 1127.0, "delta": 0.2693, "gamma": 0.1183, "vega": 0.0089, "theta": -0.0695, "rho": -0.0001, "theo": 0.4225, "change": -0.105, "open": 0.4, "high": 0.43, "low": 0.31, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-05-20T15:57:00", "percent_change": -23.5955, "prev_day_close": 0.445000007748604}, {"option": "VIXW260527P00022000", "bid": 3.7, "bid_size": 0.0, "ask": 4.1, "ask_size": 0.0, "iv": 2.4121, "open_interest": 65.0, "volume": 3.0, "delta": -0.73, "gamma": 0.1183, "vega": 0.0089, "theta": -0.0693, "rho": -0.0005, "theo": 2.4288, "change": 0.45, "open": 3.96, "high": 3.96, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-05-20T13:47:32", "percent_change": 13.1195, "prev_day_close": 3.42999994754791}, {"option": "VIXW260527C00023000", "bid": 0.27, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 1.1704, "open_interest": 8114.0, "volume": 441.0, "delta": 0.2132, "gamma": 0.0909, "vega": 0.0079, "theta": -0.0692, "rho": -0.0001, "theo": 0.3532, "change": -0.02, "open": 0.28, "high": 0.34, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-05-20T15:48:40", "percent_change": -5.71429, "prev_day_close": 0.350000008940697}, {"option": "VIXW260527P00023000", "bid": 4.65, "bid_size": 0.0, "ask": 5.05, "ask_size": 0.0, "iv": 2.6795, "open_interest": 41.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0909, "vega": 0.0079, "theta": -0.0688, "rho": -0.0006, "theo": 3.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-05-15T10:12:02", "percent_change": 0.0, "prev_day_close": 4.36999988555908}, {"option": "VIXW260527C00024000", "bid": 0.2, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 1.3112, "open_interest": 20939.0, "volume": 528.0, "delta": 0.1756, "gamma": 0.0723, "vega": 0.007, "theta": -0.0678, "rho": -0.0001, "theo": 0.3058, "change": -0.015, "open": 0.29, "high": 0.31, "low": 0.19, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-05-20T16:02:57", "percent_change": -4.91803, "prev_day_close": 0.304999992251396}, {"option": "VIXW260527P00024000", "bid": 5.6, "bid_size": 0.0, "ask": 6.0, "ask_size": 0.0, "iv": 2.9368, "open_interest": 66.0, "volume": 3.0, "delta": -0.8236, "gamma": 0.0723, "vega": 0.007, "theta": -0.0674, "rho": -0.0008, "theo": 4.3105, "change": 0.53, "open": 5.79, "high": 5.83, "low": 5.79, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-05-20T15:41:13", "percent_change": 10.0, "prev_day_close": 5.29999995231628}, {"option": "VIXW260527C00025000", "bid": 0.23, "bid_size": 0.0, "ask": 0.3, "ask_size": 0.0, "iv": 1.5679, "open_interest": 3360.0, "volume": 2644.0, "delta": 0.1491, "gamma": 0.0592, "vega": 0.0063, "theta": -0.0662, "rho": 0.0, "theo": 0.2717, "change": -0.015, "open": 0.37, "high": 0.37, "low": 0.18, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-05-20T16:09:20", "percent_change": -5.88235, "prev_day_close": 0.255000002682209}, {"option": "VIXW260527P00025000", "bid": 6.6, "bid_size": 0.0, "ask": 6.95, "ask_size": 0.0, "iv": 3.1717, "open_interest": 43.0, "volume": 21.0, "delta": -0.8501, "gamma": 0.0592, "vega": 0.0063, "theta": -0.0656, "rho": -0.001, "theo": 5.2757, "change": 0.495, "open": 6.4, "high": 6.8, "low": 6.4, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-05-20T15:31:29", "percent_change": 7.92634, "prev_day_close": 6.24500012397766}, {"option": "VIXW260527C00026000", "bid": 0.21, "bid_size": 0.0, "ask": 0.29, "ask_size": 0.0, "iv": 1.5333, "open_interest": 1417.0, "volume": 1530.0, "delta": 0.1296, "gamma": 0.0496, "vega": 0.0057, "theta": -0.0646, "rho": 0.0, "theo": 0.246, "change": 0.0, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-20T14:44:39", "percent_change": 2.23517e-06, "prev_day_close": 0.199999995529652}, {"option": "VIXW260527P00026000", "bid": 7.55, "bid_size": 0.0, "ask": 7.95, "ask_size": 0.0, "iv": 3.4568, "open_interest": 455.0, "volume": 2.0, "delta": -0.8696, "gamma": 0.0496, "vega": 0.0057, "theta": -0.0639, "rho": -0.0012, "theo": 6.2493, "change": 0.18, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-05-20T09:39:14", "percent_change": 2.49307, "prev_day_close": 7.22000002861023}, {"option": "VIXW260527C00027000", "bid": 0.15, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 1.6447, "open_interest": 1306.0, "volume": 1201.0, "delta": 0.1147, "gamma": 0.0424, "vega": 0.0052, "theta": -0.063, "rho": 0.0, "theo": 0.2261, "change": 0.035, "open": 0.13, "high": 0.21, "low": 0.13, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-05-20T15:51:17", "percent_change": 20.0, "prev_day_close": 0.175000000745058}, {"option": "VIXW260527P00027000", "bid": 8.55, "bid_size": 0.0, "ask": 8.9, "ask_size": 0.0, "iv": 3.6388, "open_interest": 495.0, "volume": 12.0, "delta": -0.8845, "gamma": 0.0424, "vega": 0.0052, "theta": -0.0622, "rho": -0.0014, "theo": 7.2286, "change": 0.55, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-05-20T15:48:31", "percent_change": 6.70731, "prev_day_close": 8.2000002861023}, {"option": "VIXW260527C00028000", "bid": 0.15, "bid_size": 0.0, "ask": 0.23, "ask_size": 0.0, "iv": 1.7415, "open_interest": 1355.0, "volume": 233.0, "delta": 0.103, "gamma": 0.0368, "vega": 0.0048, "theta": -0.0615, "rho": 0.0, "theo": 0.2099, "change": 0.0, "open": 0.15, "high": 0.21, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-20T13:23:53", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "VIXW260527P00028000", "bid": 9.55, "bid_size": 0.0, "ask": 9.9, "ask_size": 0.0, "iv": 3.8075, "open_interest": 257.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0368, "vega": 0.0048, "theta": -0.0606, "rho": -0.0016, "theo": 8.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-05-18T15:01:28", "percent_change": 0.0, "prev_day_close": 9.14499998092651}, {"option": "VIXW260527C00029000", "bid": 0.1, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 1.8482, "open_interest": 1120.0, "volume": 31.0, "delta": 0.0935, "gamma": 0.0325, "vega": 0.0045, "theta": -0.0601, "rho": 0.0, "theo": 0.1964, "change": 0.015, "open": 0.19, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-20T15:20:17", "percent_change": 11.1111, "prev_day_close": 0.135000005364418}, {"option": "VIXW260527P00029000", "bid": 10.5, "bid_size": 0.0, "ask": 10.9, "ask_size": 0.0, "iv": 3.959, "open_interest": 37.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0325, "vega": 0.0045, "theta": -0.0591, "rho": -0.0018, "theo": 9.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-05-15T13:37:38", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VIXW260527C00030000", "bid": 0.13, "bid_size": 0.0, "ask": 0.2, "ask_size": 0.0, "iv": 1.824, "open_interest": 8556.0, "volume": 2796.0, "delta": 0.0856, "gamma": 0.0289, "vega": 0.0042, "theta": -0.0587, "rho": 0.0, "theo": 0.1849, "change": 0.04, "open": 0.15, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-05-20T16:06:46", "percent_change": 33.3333, "prev_day_close": 0.120000004768372}, {"option": "VIXW260527P00030000", "bid": 11.5, "bid_size": 0.0, "ask": 11.9, "ask_size": 0.0, "iv": 4.1153, "open_interest": 9.0, "volume": 1.0, "delta": -0.9136, "gamma": 0.0289, "vega": 0.0042, "theta": -0.0576, "rho": -0.002, "theo": 10.1852, "change": 0.575, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-05-20T15:17:01", "percent_change": 5.16854, "prev_day_close": 11.125}, {"option": "VIXW260527C00031000", "bid": 0.09, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 2.0479, "open_interest": 648.0, "volume": 121601.0, "delta": 0.079, "gamma": 0.026, "vega": 0.004, "theta": -0.0574, "rho": 0.0, "theo": 0.175, "change": 0.03, "open": 0.18, "high": 0.19, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-05-20T16:13:21", "percent_change": 27.2727, "prev_day_close": 0.110000003129244}, {"option": "VIXW260527P00031000", "bid": 12.5, "bid_size": 0.0, "ask": 12.85, "ask_size": 0.0, "iv": 4.2624, "open_interest": 0.0, "volume": 1.0, "delta": -0.9203, "gamma": 0.026, "vega": 0.004, "theta": -0.0562, "rho": -0.0021, "theo": 11.1744, "change": 0.475, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-05-20T15:08:10", "percent_change": 3.91753, "prev_day_close": 12.125}, {"option": "VIXW260527C00032000", "bid": 0.09, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 2.1439, "open_interest": 604.0, "volume": 229121.0, "delta": 0.0733, "gamma": 0.0236, "vega": 0.0037, "theta": -0.0562, "rho": 0.0, "theo": 0.1661, "change": 0.015, "open": 0.1, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-05-20T16:12:21", "percent_change": 13.0435, "prev_day_close": 0.115000000223517}, {"option": "VIXW260527P00032000", "bid": 13.5, "bid_size": 0.0, "ask": 13.85, "ask_size": 0.0, "iv": 4.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0236, "vega": 0.0037, "theta": -0.0548, "rho": -0.0023, "theo": 12.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VIXW260527C00033000", "bid": 0.08, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 2.2193, "open_interest": 1552.0, "volume": 2.0, "delta": 0.0683, "gamma": 0.0215, "vega": 0.0035, "theta": -0.0549, "rho": 0.0, "theo": 0.1581, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-05-20T16:05:58", "percent_change": 2.23517e-06, "prev_day_close": 0.109999997541308}, {"option": "VIXW260527P00033000", "bid": 14.45, "bid_size": 0.0, "ask": 14.85, "ask_size": 0.0, "iv": 4.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0215, "vega": 0.0035, "theta": -0.0535, "rho": -0.0025, "theo": 13.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VIXW260527C00034000", "bid": 0.07, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 2.3033, "open_interest": 923.0, "volume": 2.0, "delta": 0.064, "gamma": 0.0198, "vega": 0.0034, "theta": -0.0537, "rho": 0.0, "theo": 0.1509, "change": 0.015, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-05-20T15:57:23", "percent_change": 14.2857, "prev_day_close": 0.10499999858439}, {"option": "VIXW260527P00034000", "bid": 15.45, "bid_size": 0.0, "ask": 15.8, "ask_size": 0.0, "iv": 4.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0198, "vega": 0.0033, "theta": -0.0521, "rho": -0.0027, "theo": 14.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "VIXW260527C00035000", "bid": 0.06, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 2.3823, "open_interest": 4333.0, "volume": 55.0, "delta": 0.0601, "gamma": 0.0182, "vega": 0.0032, "theta": -0.0525, "rho": 0.0, "theo": 0.1443, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T15:57:01", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "VIXW260527P00035000", "bid": 16.45, "bid_size": 0.0, "ask": 16.8, "ask_size": 0.0, "iv": 4.7713, "open_interest": 202.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0182, "vega": 0.0032, "theta": -0.0508, "rho": -0.0029, "theo": 15.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-05-18T11:06:08", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "VIXW260527C00036000", "bid": 0.05, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 2.4566, "open_interest": 103.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0169, "vega": 0.003, "theta": -0.0513, "rho": 0.0, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-05-18T11:45:33", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "VIXW260527P00036000", "bid": 17.45, "bid_size": 0.0, "ask": 17.8, "ask_size": 0.0, "iv": 4.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0169, "vega": 0.003, "theta": -0.0496, "rho": -0.0031, "theo": 16.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "VIXW260527C00037000", "bid": 0.03, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 2.5437, "open_interest": 404.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0157, "vega": 0.0029, "theta": -0.0502, "rho": 0.0, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-15T11:22:50", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "VIXW260527P00037000", "bid": 18.4, "bid_size": 0.0, "ask": 18.8, "ask_size": 0.0, "iv": 4.998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0157, "vega": 0.0029, "theta": -0.0483, "rho": -0.0033, "theo": 17.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "VIXW260527C00038000", "bid": 0.02, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 2.6102, "open_interest": 192.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0147, "vega": 0.0028, "theta": -0.0491, "rho": 0.0, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-05-18T16:04:46", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "VIXW260527P00038000", "bid": 19.4, "bid_size": 0.0, "ask": 19.75, "ask_size": 0.0, "iv": 5.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0147, "vega": 0.0028, "theta": -0.0471, "rho": -0.0035, "theo": 18.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "VIXW260527C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 2.6726, "open_interest": 3.0, "volume": 1.0, "delta": 0.0482, "gamma": 0.0138, "vega": 0.0027, "theta": -0.048, "rho": 0.0, "theo": 0.1223, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-05-20T15:08:03", "percent_change": 12.5, "prev_day_close": 0.0799999972805381}, {"option": "VIXW260527P00039000", "bid": 20.4, "bid_size": 0.0, "ask": 20.75, "ask_size": 0.0, "iv": 5.2058, "open_interest": 100.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0138, "vega": 0.0027, "theta": -0.0459, "rho": -0.0037, "theo": 19.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-05-18T15:01:31", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "VIXW260527C00040000", "bid": 0.04, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 2.7312, "open_interest": 399.0, "volume": 141.0, "delta": 0.0458, "gamma": 0.0129, "vega": 0.0026, "theta": -0.0469, "rho": 0.0, "theo": 0.1176, "change": -0.015, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-05-20T16:12:15", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "VIXW260527P00040000", "bid": 21.4, "bid_size": 0.0, "ask": 21.75, "ask_size": 0.0, "iv": 5.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0129, "vega": 0.0026, "theta": -0.0447, "rho": -0.0038, "theo": 20.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "VIXW260527C00042500", "bid": 0.02, "bid_size": 0.0, "ask": 0.1, "ask_size": 0.0, "iv": 2.873, "open_interest": 22.0, "volume": 220483.0, "delta": 0.0407, "gamma": 0.0112, "vega": 0.0023, "theta": -0.0443, "rho": 0.0, "theo": 0.1071, "change": 0.0, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-05-20T15:45:32", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "VIXW260527P00042500", "bid": 23.9, "bid_size": 0.0, "ask": 24.25, "ask_size": 0.0, "iv": 5.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0112, "vega": 0.0023, "theta": -0.0418, "rho": -0.0043, "theo": 22.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "VIXW260527C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 2.9722, "open_interest": 371.0, "volume": 107504.0, "delta": 0.0364, "gamma": 0.0098, "vega": 0.0021, "theta": -0.0418, "rho": 0.0, "theo": 0.0979, "change": 0.025, "open": 0.06, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-05-20T16:13:27", "percent_change": 45.4545, "prev_day_close": 0.0550000006332994}, {"option": "VIXW260527P00045000", "bid": 24.9, "bid_size": 0.0, "ask": 28.5, "ask_size": 0.0, "iv": 5.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0098, "vega": 0.0021, "theta": -0.039, "rho": -0.0048, "theo": 25.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0250005722046}, {"option": "VIXW260527C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 3.0478, "open_interest": 13.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0086, "vega": 0.0019, "theta": -0.0395, "rho": 0.0, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-19T10:56:11", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "VIXW260527P00047500", "bid": 27.4, "bid_size": 0.0, "ask": 30.98, "ask_size": 0.0, "iv": 5.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0086, "vega": 0.0019, "theta": -0.0364, "rho": -0.0053, "theo": 27.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5250005722046}, {"option": "VIXW260527C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 3.1308, "open_interest": 186.0, "volume": 5.0, "delta": 0.0297, "gamma": 0.0077, "vega": 0.0018, "theta": -0.0372, "rho": 0.0, "theo": 0.0825, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-20T09:52:24", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "VIXW260527P00050000", "bid": 29.9, "bid_size": 0.0, "ask": 33.46, "ask_size": 0.0, "iv": 6.1508, "open_interest": 371.0, "volume": 1.0, "delta": -0.9695, "gamma": 0.0077, "vega": 0.0018, "theta": -0.0339, "rho": -0.0058, "theo": 30.0677, "change": 0.405, "open": 31.43, "high": 31.43, "low": 31.43, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-05-20T09:45:37", "percent_change": 1.3054, "prev_day_close": 31.0250005722046}, {"option": "VIXW260527C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 3.2415, "open_interest": 1160.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0062, "vega": 0.0015, "theta": -0.0332, "rho": 0.0, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-05-19T15:01:50", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "VIXW260527P00055000", "bid": 34.59, "bid_size": 0.0, "ask": 38.11, "ask_size": 0.0, "iv": 6.0963, "open_interest": 25.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0062, "vega": 0.0015, "theta": -0.0293, "rho": -0.0067, "theo": 35.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-05-18T09:38:02", "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "VIXW260527C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 3.3197, "open_interest": 44.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0297, "rho": 0.0, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-05-18T12:07:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VIXW260527P00060000", "bid": 39.91, "bid_size": 0.0, "ask": 43.4, "ask_size": 0.0, "iv": 6.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0252, "rho": -0.0077, "theo": 40.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9650001525879}, {"option": "VIXW260527C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 3.4566, "open_interest": 528.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0043, "vega": 0.0012, "theta": -0.0266, "rho": 0.0, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-12T09:44:49", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VIXW260527P00065000", "bid": 44.61, "bid_size": 0.0, "ask": 48.06, "ask_size": 0.0, "iv": 6.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0043, "vega": 0.0012, "theta": -0.0216, "rho": -0.0086, "theo": 45.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9650001525879}, {"option": "VIXW260527C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 3.5641, "open_interest": 6.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0037, "vega": 0.001, "theta": -0.0238, "rho": 0.0, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-04T12:13:11", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VIXW260527P00070000", "bid": 50.23, "bid_size": 0.0, "ask": 52.55, "ask_size": 0.0, "iv": 6.9228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0037, "vega": 0.001, "theta": -0.0183, "rho": -0.0096, "theo": 50.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9549999237061}, {"option": "VIXW260527C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 3.6415, "open_interest": 10.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0215, "rho": 0.0, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-30T14:02:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VIXW260527P00075000", "bid": 55.45, "bid_size": 0.0, "ask": 57.77, "ask_size": 0.0, "iv": 7.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0154, "rho": -0.0105, "theo": 55.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9449996948242}, {"option": "VIXW260527C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 3.7893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0194, "rho": 0.0, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VIXW260527P00080000", "bid": 60.45, "bid_size": 0.0, "ask": 62.76, "ask_size": 0.0, "iv": 7.7646, "open_interest": 2.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0127, "rho": -0.0115, "theo": 59.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.92, "last_trade_time": "2026-05-08T15:08:47", "percent_change": 0.0, "prev_day_close": 60.9449996948242}, {"option": "VIXW260527C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 3.9272, "open_interest": 15.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0176, "rho": 0.0, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-04-23T13:18:06", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VIXW260527P00085000", "bid": 65.44, "bid_size": 0.0, "ask": 67.75, "ask_size": 0.0, "iv": 7.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0103, "rho": -0.0125, "theo": 64.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1400032043457}, {"option": "VIXW260527C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 4.0562, "open_interest": 2.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0159, "rho": 0.0, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-05-07T10:23:26", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VIXW260527P00090000", "bid": 70.44, "bid_size": 0.0, "ask": 72.74, "ask_size": 0.0, "iv": 8.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0082, "rho": -0.0134, "theo": 69.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1350021362305}, {"option": "VIXW260527C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 4.1773, "open_interest": 15.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0145, "rho": 0.0, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-07T10:15:50", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VIXW260527P00095000", "bid": 75.22, "bid_size": 0.0, "ask": 77.51, "ask_size": 0.0, "iv": 7.9045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0062, "rho": -0.0144, "theo": 74.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9349975585938}, {"option": "VIXW260527C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 4.2915, "open_interest": 46.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0133, "rho": 0.0, "theo": 0.0223, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-05-20T09:30:05", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260527P00100000", "bid": 80.22, "bid_size": 0.0, "ask": 82.5, "ask_size": 0.0, "iv": 8.0625, "open_interest": 60.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0044, "rho": -0.0153, "theo": 79.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.07, "last_trade_time": "2026-05-19T11:17:28", "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "VIXW260602C00010000", "bid": 8.31, "bid_size": 0.0, "ask": 10.18, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0024, "rho": -0.0036, "theo": 9.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.76999998092651}, {"option": "VIXW260602P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260602C00010500", "bid": 7.8, "bid_size": 0.0, "ask": 9.69, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0026, "rho": -0.0034, "theo": 9.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.26999998092651}, {"option": "VIXW260602P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260602C00011000", "bid": 7.3, "bid_size": 0.0, "ask": 9.19, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.004, "vega": 0.0008, "theta": -0.0028, "rho": -0.0032, "theo": 8.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "VIXW260602P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.004, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260602C00011500", "bid": 6.79, "bid_size": 0.0, "ask": 8.7, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0046, "vega": 0.0008, "theta": -0.003, "rho": -0.003, "theo": 8.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-08T09:34:19", "percent_change": 0.0, "prev_day_close": 8.26999998092651}, {"option": "VIXW260602P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260602C00012000", "bid": 6.28, "bid_size": 0.0, "ask": 8.21, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0032, "rho": -0.0028, "theo": 7.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "VIXW260602P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 1.2719, "open_interest": 30.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0055, "vega": 0.0009, "theta": -0.004, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-05-05T10:58:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260602C00012500", "bid": 5.78, "bid_size": 0.0, "ask": 7.71, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0064, "vega": 0.001, "theta": -0.0033, "rho": -0.0027, "theo": 7.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "VIXW260602P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 1.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0064, "vega": 0.001, "theta": -0.0041, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260602C00013000", "bid": 5.27, "bid_size": 0.0, "ask": 7.22, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0076, "vega": 0.0011, "theta": -0.0035, "rho": -0.0025, "theo": 6.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-05-12T09:30:10", "percent_change": 0.0, "prev_day_close": 6.77999997138977}, {"option": "VIXW260602P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 1.0923, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0076, "vega": 0.0011, "theta": -0.0043, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-18T09:51:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIXW260602C00013500", "bid": 4.76, "bid_size": 0.0, "ask": 6.73, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0091, "vega": 0.0012, "theta": -0.0037, "rho": -0.0023, "theo": 6.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "VIXW260602P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0091, "vega": 0.0012, "theta": -0.0044, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIXW260602C00014000", "bid": 4.44, "bid_size": 0.0, "ask": 6.42, "ask_size": 0.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.011, "vega": 0.0014, "theta": -0.004, "rho": -0.0021, "theo": 6.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-05-19T10:03:22", "percent_change": 0.0, "prev_day_close": 5.78500008583069}, {"option": "VIXW260602P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 0.9565, "open_interest": 1.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.011, "vega": 0.0014, "theta": -0.0046, "rho": 0.0, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-05-01T10:17:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIXW260602C00014500", "bid": 3.93, "bid_size": 0.0, "ask": 5.94, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0042, "rho": -0.002, "theo": 5.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-05-07T15:59:57", "percent_change": 0.0, "prev_day_close": 5.29000020027161}, {"option": "VIXW260602P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0048, "rho": 0.0, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VIXW260602C00015000", "bid": 4.1, "bid_size": 0.0, "ask": 4.55, "ask_size": 0.0, "iv": 0.0, "open_interest": 67.0, "volume": 76.0, "delta": 0.9787, "gamma": 0.0166, "vega": 0.0018, "theta": -0.0045, "rho": -0.0018, "theo": 5.0066, "change": -0.475, "open": 4.58, "high": 4.68, "low": 4.25, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-05-20T15:57:52", "percent_change": -9.94765, "prev_day_close": 4.77500009536743}, {"option": "VIXW260602P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 0.7936, "open_interest": 74.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0166, "vega": 0.0018, "theta": -0.0051, "rho": 0.0, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-19T09:54:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260602C00016000", "bid": 3.15, "bid_size": 0.0, "ask": 3.6, "ask_size": 0.0, "iv": 0.0, "open_interest": 72.0, "volume": 4.0, "delta": 0.9632, "gamma": 0.0305, "vega": 0.0029, "theta": -0.007, "rho": -0.0014, "theo": 4.0229, "change": -0.485, "open": 3.6, "high": 3.6, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-05-20T15:39:18", "percent_change": -12.78, "prev_day_close": 3.79499995708466}, {"option": "VIXW260602P00016000", "bid": 0.01, "bid_size": 0.0, "ask": 0.1, "ask_size": 0.0, "iv": 0.8029, "open_interest": 98.0, "volume": 155.0, "delta": -0.0354, "gamma": 0.0305, "vega": 0.0029, "theta": -0.0074, "rho": 0.0, "theo": 0.0364, "change": -0.015, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T14:32:40", "percent_change": -23.0769, "prev_day_close": 0.0650000013411045}, {"option": "VIXW260602C00017000", "bid": 2.33, "bid_size": 0.0, "ask": 2.68, "ask_size": 0.0, "iv": 0.0, "open_interest": 142.0, "volume": 5.0, "delta": 0.8919, "gamma": 0.0667, "vega": 0.0069, "theta": -0.0193, "rho": -0.0011, "theo": 3.135, "change": -0.32, "open": 2.91, "high": 2.91, "low": 2.5, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-05-20T15:39:31", "percent_change": -11.3074, "prev_day_close": 2.83000004291534}, {"option": "VIXW260602P00017000", "bid": 0.12, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 0.8288, "open_interest": 86.0, "volume": 105.0, "delta": -0.1067, "gamma": 0.0667, "vega": 0.0069, "theta": -0.0196, "rho": 0.0, "theo": 0.147, "change": 0.015, "open": 0.17, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-05-20T14:32:40", "percent_change": 10.3448, "prev_day_close": 0.144999999552965}, {"option": "VIXW260602C00018000", "bid": 1.75, "bid_size": 0.0, "ask": 2.02, "ask_size": 0.0, "iv": 0.8046, "open_interest": 646.0, "volume": 52.0, "delta": 0.7786, "gamma": 0.0982, "vega": 0.011, "theta": -0.035, "rho": -0.0008, "theo": 2.395, "change": -0.22, "open": 1.99, "high": 1.99, "low": 1.75, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-05-20T15:47:26", "percent_change": -10.1382, "prev_day_close": 2.16999995708466}, {"option": "VIXW260602P00018000", "bid": 0.42, "bid_size": 0.0, "ask": 0.57, "ask_size": 0.0, "iv": 1.0488, "open_interest": 989.0, "volume": 86.0, "delta": -0.22, "gamma": 0.0982, "vega": 0.011, "theta": -0.0352, "rho": -0.0001, "theo": 0.4056, "change": 0.07, "open": 0.42, "high": 0.52, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-20T15:29:39", "percent_change": 16.2791, "prev_day_close": 0.430000007152557}, {"option": "VIXW260602C00019000", "bid": 1.23, "bid_size": 0.0, "ask": 1.52, "ask_size": 0.0, "iv": 0.0, "open_interest": 683.0, "volume": 60.0, "delta": 0.655, "gamma": 0.1164, "vega": 0.0137, "theta": -0.0461, "rho": -0.0006, "theo": 1.7789, "change": -0.21, "open": 1.48, "high": 1.54, "low": 1.32, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-05-20T16:06:09", "percent_change": -12.963, "prev_day_close": 1.62000000476837}, {"option": "VIXW260602P00019000", "bid": 0.88, "bid_size": 0.0, "ask": 1.25, "ask_size": 0.0, "iv": 1.0291, "open_interest": 126.0, "volume": 416.0, "delta": -0.3436, "gamma": 0.1164, "vega": 0.0137, "theta": -0.0462, "rho": -0.0003, "theo": 0.7881, "change": 0.08, "open": 1.17, "high": 1.17, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-20T14:47:23", "percent_change": 8.69565, "prev_day_close": 0.919999986886978}, {"option": "VIXW260602C00020000", "bid": 1.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 0.0, "iv": 1.0711, "open_interest": 886.0, "volume": 173.0, "delta": 0.5321, "gamma": 0.1185, "vega": 0.0148, "theta": -0.0531, "rho": -0.0005, "theo": 1.3241, "change": -0.115, "open": 1.23, "high": 1.23, "low": 0.92, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-20T15:57:56", "percent_change": -9.46502, "prev_day_close": 1.21499997377396}, {"option": "VIXW260602P00020000", "bid": 1.58, "bid_size": 0.0, "ask": 1.9, "ask_size": 0.0, "iv": 1.1674, "open_interest": 92.0, "volume": 19.0, "delta": -0.4665, "gamma": 0.1185, "vega": 0.0148, "theta": -0.0531, "rho": -0.0005, "theo": 1.3319, "change": 0.145, "open": 1.7, "high": 1.76, "low": 1.62, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-05-20T15:05:42", "percent_change": 9.32476, "prev_day_close": 1.55499994754791}, {"option": "VIXW260602C00021000", "bid": 0.79, "bid_size": 0.0, "ask": 0.99, "ask_size": 0.0, "iv": 0.9727, "open_interest": 549.0, "volume": 59.0, "delta": 0.4277, "gamma": 0.1086, "vega": 0.0146, "theta": -0.0563, "rho": -0.0004, "theo": 1.0163, "change": -0.09, "open": 0.79, "high": 0.88, "low": 0.79, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-05-20T15:58:46", "percent_change": -9.27835, "prev_day_close": 0.969999998807907}, {"option": "VIXW260602P00021000", "bid": 2.3, "bid_size": 0.0, "ask": 2.73, "ask_size": 0.0, "iv": 1.2976, "open_interest": 5.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.1086, "vega": 0.0146, "theta": -0.0562, "rho": -0.0007, "theo": 2.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-05-15T16:07:09", "percent_change": 0.0, "prev_day_close": 2.24000000953674}, {"option": "VIXW260602C00022000", "bid": 0.65, "bid_size": 0.0, "ask": 0.82, "ask_size": 0.0, "iv": 1.2438, "open_interest": 190.0, "volume": 47.0, "delta": 0.3477, "gamma": 0.0945, "vega": 0.0138, "theta": -0.0572, "rho": -0.0003, "theo": 0.8134, "change": -0.115, "open": 0.76, "high": 0.76, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-05-20T15:06:45", "percent_change": -14.4654, "prev_day_close": 0.794999986886978}, {"option": "VIXW260602P00022000", "bid": 3.15, "bid_size": 0.0, "ask": 3.55, "ask_size": 0.0, "iv": 1.4145, "open_interest": 13.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0945, "vega": 0.0138, "theta": -0.057, "rho": -0.001, "theo": 2.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-05-14T12:45:21", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "VIXW260602C00023000", "bid": 0.55, "bid_size": 0.0, "ask": 0.69, "ask_size": 0.0, "iv": 1.0971, "open_interest": 556.0, "volume": 571.0, "delta": 0.2887, "gamma": 0.0808, "vega": 0.0127, "theta": -0.0569, "rho": -0.0002, "theo": 0.6773, "change": -0.07, "open": 0.8, "high": 0.8, "low": 0.54, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-05-20T15:33:59", "percent_change": -10.4478, "prev_day_close": 0.669999986886978}, {"option": "VIXW260602P00023000", "bid": 4.06, "bid_size": 0.0, "ask": 4.45, "ask_size": 0.0, "iv": 1.5139, "open_interest": 3.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0808, "vega": 0.0127, "theta": -0.0566, "rho": -0.0013, "theo": 3.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-05-04T16:02:31", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VIXW260602C00024000", "bid": 0.43, "bid_size": 0.0, "ask": 0.58, "ask_size": 0.0, "iv": 1.1747, "open_interest": 338.0, "volume": 81.0, "delta": 0.2448, "gamma": 0.0692, "vega": 0.0117, "theta": -0.0559, "rho": -0.0002, "theo": 0.5809, "change": -0.06, "open": 0.48, "high": 0.53, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-05-20T15:44:12", "percent_change": -10.5263, "prev_day_close": 0.569999992847443}, {"option": "VIXW260602P00024000", "bid": 5.0, "bid_size": 0.0, "ask": 5.35, "ask_size": 0.0, "iv": 1.6041, "open_interest": 40.0, "volume": 3.0, "delta": -0.7538, "gamma": 0.0692, "vega": 0.0117, "theta": -0.0555, "rho": -0.0016, "theo": 4.5831, "change": 0.29, "open": 5.15, "high": 5.15, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-05-20T14:58:29", "percent_change": 6.00414, "prev_day_close": 4.82999992370606}, {"option": "VIXW260602C00025000", "bid": 0.38, "bid_size": 0.0, "ask": 0.53, "ask_size": 0.0, "iv": 1.2394, "open_interest": 1954.0, "volume": 1223.0, "delta": 0.2112, "gamma": 0.0597, "vega": 0.0107, "theta": -0.0545, "rho": -0.0002, "theo": 0.5083, "change": -0.045, "open": 0.44, "high": 0.45, "low": 0.39, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-05-20T15:59:26", "percent_change": -9.89011, "prev_day_close": 0.454999998211861}, {"option": "VIXW260602P00025000", "bid": 5.91, "bid_size": 0.0, "ask": 6.3, "ask_size": 0.0, "iv": 1.656, "open_interest": 33.0, "volume": 6.0, "delta": -0.7874, "gamma": 0.0597, "vega": 0.0107, "theta": -0.054, "rho": -0.002, "theo": 5.5091, "change": 0.19, "open": 5.8, "high": 6.01, "low": 5.8, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-05-20T12:10:16", "percent_change": 3.26461, "prev_day_close": 5.8199999332428}, {"option": "VIXW260602C00026000", "bid": 0.34, "bid_size": 0.0, "ask": 0.47, "ask_size": 0.0, "iv": 1.3017, "open_interest": 1142.0, "volume": 53.0, "delta": 0.1847, "gamma": 0.052, "vega": 0.0099, "theta": -0.0529, "rho": -0.0002, "theo": 0.4508, "change": 0.005, "open": 0.36, "high": 0.39, "low": 0.36, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-05-20T15:56:42", "percent_change": 1.2987, "prev_day_close": 0.384999990463257}, {"option": "VIXW260602P00026000", "bid": 6.87, "bid_size": 0.0, "ask": 7.25, "ask_size": 0.0, "iv": 1.7524, "open_interest": 10.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.052, "vega": 0.0099, "theta": -0.0523, "rho": -0.0023, "theo": 6.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-05-13T11:33:09", "percent_change": 0.0, "prev_day_close": 6.65499997138977}, {"option": "VIXW260602C00027000", "bid": 0.25, "bid_size": 0.0, "ask": 0.42, "ask_size": 0.0, "iv": 1.3625, "open_interest": 338.0, "volume": 13.0, "delta": 0.1632, "gamma": 0.0458, "vega": 0.0091, "theta": -0.0512, "rho": -0.0001, "theo": 0.4039, "change": -0.07, "open": 0.33, "high": 0.35, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-05-20T15:00:25", "percent_change": -18.4211, "prev_day_close": 0.38000001013279}, {"option": "VIXW260602P00027000", "bid": 7.82, "bid_size": 0.0, "ask": 8.2, "ask_size": 0.0, "iv": 1.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0458, "vega": 0.0091, "theta": -0.0505, "rho": -0.0026, "theo": 7.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60500001907349}, {"option": "VIXW260602C00028000", "bid": 0.25, "bid_size": 0.0, "ask": 0.39, "ask_size": 0.0, "iv": 1.4336, "open_interest": 621.0, "volume": 21.0, "delta": 0.1456, "gamma": 0.0406, "vega": 0.0085, "theta": -0.0494, "rho": -0.0001, "theo": 0.3649, "change": -0.02, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-20T11:49:37", "percent_change": -6.25, "prev_day_close": 0.320000007748604}, {"option": "VIXW260602P00028000", "bid": 8.76, "bid_size": 0.0, "ask": 9.2, "ask_size": 0.0, "iv": 2.2328, "open_interest": 23.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0406, "vega": 0.0085, "theta": -0.0486, "rho": -0.003, "theo": 8.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-05-13T11:33:09", "percent_change": 0.0, "prev_day_close": 8.58500003814697}, {"option": "VIXW260602C00029000", "bid": 0.25, "bid_size": 0.0, "ask": 0.36, "ask_size": 0.0, "iv": 1.6343, "open_interest": 259.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0362, "vega": 0.0079, "theta": -0.0476, "rho": -0.0001, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-05-19T15:01:17", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "VIXW260602P00029000", "bid": 9.7, "bid_size": 0.0, "ask": 10.15, "ask_size": 0.0, "iv": 2.3219, "open_interest": 14.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0362, "vega": 0.0079, "theta": -0.0467, "rho": -0.0033, "theo": 9.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-05-19T10:13:07", "percent_change": 0.0, "prev_day_close": 9.55499982833862}, {"option": "VIXW260602C00030000", "bid": 0.21, "bid_size": 0.0, "ask": 0.33, "ask_size": 0.0, "iv": 1.6825, "open_interest": 4451.0, "volume": 78.0, "delta": 0.1186, "gamma": 0.0326, "vega": 0.0073, "theta": -0.0459, "rho": -0.0001, "theo": 0.304, "change": -0.005, "open": 0.21, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-05-20T15:51:36", "percent_change": -1.88679, "prev_day_close": 0.264999993145466}, {"option": "VIXW260602P00030000", "bid": 10.71, "bid_size": 0.0, "ask": 11.1, "ask_size": 0.0, "iv": 2.4155, "open_interest": 2.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0326, "vega": 0.0073, "theta": -0.0449, "rho": -0.0037, "theo": 10.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-05-18T14:25:53", "percent_change": 0.0, "prev_day_close": 10.5299997329712}, {"option": "VIXW260602C00031000", "bid": 0.19, "bid_size": 0.0, "ask": 0.28, "ask_size": 0.0, "iv": 1.6847, "open_interest": 217.0, "volume": 1.0, "delta": 0.1081, "gamma": 0.0294, "vega": 0.0069, "theta": -0.0442, "rho": -0.0001, "theo": 0.2798, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-20T09:30:10", "percent_change": -1.96079, "prev_day_close": 0.255000002682209}, {"option": "VIXW260602P00031000", "bid": 11.7, "bid_size": 0.0, "ask": 12.05, "ask_size": 0.0, "iv": 2.2053, "open_interest": 21.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0294, "vega": 0.0069, "theta": -0.0431, "rho": -0.004, "theo": 11.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-05-19T10:55:00", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "VIXW260602C00032000", "bid": 0.17, "bid_size": 0.0, "ask": 0.26, "ask_size": 0.0, "iv": 1.7081, "open_interest": 287.0, "volume": 1.0, "delta": 0.099, "gamma": 0.0268, "vega": 0.0064, "theta": -0.0427, "rho": -0.0001, "theo": 0.2589, "change": -0.015, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-05-20T15:18:17", "percent_change": -6.38298, "prev_day_close": 0.234999999403954}, {"option": "VIXW260602P00032000", "bid": 12.7, "bid_size": 0.0, "ask": 13.05, "ask_size": 0.0, "iv": 2.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0268, "vega": 0.0064, "theta": -0.0414, "rho": -0.0044, "theo": 12.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "VIXW260602C00033000", "bid": 0.15, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 1.7714, "open_interest": 991.0, "volume": 101.0, "delta": 0.0912, "gamma": 0.0245, "vega": 0.006, "theta": -0.0412, "rho": -0.0001, "theo": 0.2406, "change": 0.005, "open": 0.19, "high": 0.22, "low": 0.19, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-05-20T16:03:32", "percent_change": 2.32558, "prev_day_close": 0.214999996125698}, {"option": "VIXW260602P00033000", "bid": 13.65, "bid_size": 0.0, "ask": 14.05, "ask_size": 0.0, "iv": 2.6669, "open_interest": 77.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0245, "vega": 0.006, "theta": -0.0398, "rho": -0.0047, "theo": 13.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-05-19T10:55:39", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "VIXW260602C00034000", "bid": 0.14, "bid_size": 0.0, "ask": 0.23, "ask_size": 0.0, "iv": 1.8211, "open_interest": 49.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0225, "vega": 0.0057, "theta": -0.0397, "rho": -0.0001, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-19T11:14:48", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "VIXW260602P00034000", "bid": 14.65, "bid_size": 0.0, "ask": 15.05, "ask_size": 0.0, "iv": 2.7416, "open_interest": 50.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0225, "vega": 0.0057, "theta": -0.0382, "rho": -0.0051, "theo": 14.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-05-19T10:58:00", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "VIXW260602C00035000", "bid": 0.16, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 1.8751, "open_interest": 612.0, "volume": 5.0, "delta": 0.0783, "gamma": 0.0207, "vega": 0.0054, "theta": -0.0384, "rho": -0.0001, "theo": 0.2101, "change": -0.01, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-05-20T14:55:37", "percent_change": -5.26316, "prev_day_close": 0.190000005066395}, {"option": "VIXW260602P00035000", "bid": 15.65, "bid_size": 0.0, "ask": 16.0, "ask_size": 0.0, "iv": 2.5142, "open_interest": 3.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0207, "vega": 0.0054, "theta": -0.0368, "rho": -0.0054, "theo": 15.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-05-19T09:38:15", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "VIXW260602C00036000", "bid": 0.12, "bid_size": 0.0, "ask": 0.2, "ask_size": 0.0, "iv": 2.0256, "open_interest": 31.0, "volume": 100.0, "delta": 0.073, "gamma": 0.0192, "vega": 0.0051, "theta": -0.0371, "rho": -0.0001, "theo": 0.1974, "change": 0.0, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-05-20T15:59:28", "percent_change": 1.65568e-07, "prev_day_close": 0.179999999701977}, {"option": "VIXW260602P00036000", "bid": 16.6, "bid_size": 0.0, "ask": 17.0, "ask_size": 0.0, "iv": 2.5795, "open_interest": 3.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0192, "vega": 0.0051, "theta": -0.0354, "rho": -0.0058, "theo": 16.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-05-19T09:47:48", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "VIXW260602C00037000", "bid": 0.12, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 1.9605, "open_interest": 1.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0178, "vega": 0.0048, "theta": -0.0359, "rho": -0.0001, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-05-08T12:12:02", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "VIXW260602P00037000", "bid": 17.6, "bid_size": 0.0, "ask": 18.0, "ask_size": 0.0, "iv": 2.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0178, "vega": 0.0048, "theta": -0.0341, "rho": -0.0061, "theo": 17.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "VIXW260602C00038000", "bid": 0.11, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 2.1136, "open_interest": 64.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0166, "vega": 0.0046, "theta": -0.0348, "rho": -0.0001, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-18T15:49:10", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "VIXW260602P00038000", "bid": 18.6, "bid_size": 0.0, "ask": 19.0, "ask_size": 0.0, "iv": 3.0235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0166, "vega": 0.0046, "theta": -0.0329, "rho": -0.0065, "theo": 18.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "VIXW260602C00039000", "bid": 0.11, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 2.0629, "open_interest": 2.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0155, "vega": 0.0044, "theta": -0.0337, "rho": -0.0001, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-05-18T10:23:18", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "VIXW260602P00039000", "bid": 19.6, "bid_size": 0.0, "ask": 19.95, "ask_size": 0.0, "iv": 2.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0155, "vega": 0.0044, "theta": -0.0317, "rho": -0.0068, "theo": 19.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "VIXW260602C00040000", "bid": 0.1, "bid_size": 0.0, "ask": 0.17, "ask_size": 0.0, "iv": 2.1102, "open_interest": 107.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0146, "vega": 0.0042, "theta": -0.0327, "rho": -0.0001, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-05-19T10:17:43", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VIXW260602P00040000", "bid": 20.6, "bid_size": 0.0, "ask": 20.95, "ask_size": 0.0, "iv": 2.8416, "open_interest": 6.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0146, "vega": 0.0042, "theta": -0.0306, "rho": -0.0072, "theo": 20.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-05-19T10:55:02", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "VIXW260602C00042500", "bid": 0.08, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 2.1987, "open_interest": 8.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0125, "vega": 0.0038, "theta": -0.0304, "rho": 0.0, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-05-04T13:32:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIXW260602P00042500", "bid": 23.05, "bid_size": 0.0, "ask": 23.45, "ask_size": 0.0, "iv": 3.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0125, "vega": 0.0038, "theta": -0.0281, "rho": -0.008, "theo": 22.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "VIXW260602C00045000", "bid": 0.07, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 2.2839, "open_interest": 40.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0109, "vega": 0.0034, "theta": -0.0284, "rho": 0.0, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-05-19T10:01:19", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VIXW260602P00045000", "bid": 25.55, "bid_size": 0.0, "ask": 25.95, "ask_size": 0.0, "iv": 3.1166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0109, "vega": 0.0034, "theta": -0.0258, "rho": -0.0089, "theo": 25.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "VIXW260602C00047500", "bid": 0.06, "bid_size": 0.0, "ask": 0.13, "ask_size": 0.0, "iv": 2.3705, "open_interest": 36.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0096, "vega": 0.0031, "theta": -0.0267, "rho": 0.0, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-05-13T09:31:10", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "VIXW260602P00047500", "bid": 28.05, "bid_size": 0.0, "ask": 28.4, "ask_size": 0.0, "iv": 3.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0096, "vega": 0.0031, "theta": -0.0238, "rho": -0.0098, "theo": 27.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "VIXW260602C00050000", "bid": 0.06, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 2.4464, "open_interest": 51.0, "volume": 23.0, "delta": 0.0354, "gamma": 0.0086, "vega": 0.0028, "theta": -0.0252, "rho": 0.0, "theo": 0.1035, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-05-20T13:00:16", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "VIXW260602P00050000", "bid": 30.5, "bid_size": 0.0, "ask": 30.9, "ask_size": 0.0, "iv": 3.365, "open_interest": 21.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0086, "vega": 0.0028, "theta": -0.022, "rho": -0.0107, "theo": 30.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-05-13T12:13:47", "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "VIXW260602C00055000", "bid": 0.04, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 2.588, "open_interest": 2262.0, "volume": 1000.0, "delta": 0.0294, "gamma": 0.007, "vega": 0.0024, "theta": -0.0226, "rho": 0.0, "theo": 0.0878, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-20T16:07:02", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "VIXW260602P00055000", "bid": 35.5, "bid_size": 0.0, "ask": 35.9, "ask_size": 0.0, "iv": 3.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.007, "vega": 0.0024, "theta": -0.0189, "rho": -0.0125, "theo": 35.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "VIXW260602C00060000", "bid": 0.03, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 2.7412, "open_interest": 273.0, "volume": 100.0, "delta": 0.0251, "gamma": 0.0058, "vega": 0.0021, "theta": -0.0205, "rho": 0.0, "theo": 0.0761, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T11:17:42", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "VIXW260602P00060000", "bid": 40.5, "bid_size": 0.0, "ask": 40.85, "ask_size": 0.0, "iv": 4.1297, "open_interest": 1.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0058, "vega": 0.0021, "theta": -0.0163, "rho": -0.0142, "theo": 40.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-05-01T09:45:29", "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "VIXW260602C00065000", "bid": 0.01, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 2.7804, "open_interest": 17.0, "volume": 9.0, "delta": 0.0218, "gamma": 0.005, "vega": 0.0019, "theta": -0.0188, "rho": 0.0, "theo": 0.0671, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T09:52:38", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "VIXW260602P00065000", "bid": 45.45, "bid_size": 0.0, "ask": 45.85, "ask_size": 0.0, "iv": 4.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.005, "vega": 0.0019, "theta": -0.014, "rho": -0.016, "theo": 45.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "VIXW260602C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 2.8629, "open_interest": 107.0, "volume": 20.0, "delta": 0.0192, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0173, "rho": 0.0, "theo": 0.0599, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T09:53:14", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "VIXW260602P00070000", "bid": 49.0, "bid_size": 0.0, "ask": 52.05, "ask_size": 0.0, "iv": 4.1129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0121, "rho": -0.0178, "theo": 49.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "VIXW260602C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 2.9574, "open_interest": 25.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0161, "rho": 0.0, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-05-14T16:00:37", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "VIXW260602P00075000", "bid": 53.99, "bid_size": 0.0, "ask": 57.03, "ask_size": 0.0, "iv": 4.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0103, "rho": -0.0196, "theo": 54.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1749992370606}, {"option": "VIXW260602C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 3.0388, "open_interest": 15.0, "volume": 10.0, "delta": 0.0155, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0151, "rho": 0.0, "theo": 0.0494, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-20T09:53:04", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "VIXW260602P00080000", "bid": 60.25, "bid_size": 0.0, "ask": 60.99, "ask_size": 0.0, "iv": 4.4075, "open_interest": 2.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0088, "rho": -0.0214, "theo": 59.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-05-14T14:58:24", "percent_change": 0.0, "prev_day_close": 60.2549991607666}, {"option": "VIXW260602C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 3.1081, "open_interest": 4.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0031, "vega": 0.0013, "theta": -0.0142, "rho": 0.0, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-05-18T12:08:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VIXW260602P00085000", "bid": 63.99, "bid_size": 0.0, "ask": 66.99, "ask_size": 0.0, "iv": 4.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0031, "vega": 0.0013, "theta": -0.0073, "rho": -0.0231, "theo": 64.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2449989318848}, {"option": "VIXW260602C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 3.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0028, "vega": 0.0012, "theta": -0.0134, "rho": 0.0, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260602P00090000", "bid": 69.26, "bid_size": 0.0, "ask": 72.25, "ask_size": 0.0, "iv": 5.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0028, "vega": 0.0012, "theta": -0.006, "rho": -0.0249, "theo": 69.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2350006103516}, {"option": "VIXW260602C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 3.258, "open_interest": 29.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0025, "vega": 0.0011, "theta": -0.0127, "rho": 0.0, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-05-13T11:14:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260602P00095000", "bid": 73.99, "bid_size": 0.0, "ask": 76.97, "ask_size": 0.0, "iv": 4.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0025, "vega": 0.0011, "theta": -0.0048, "rho": -0.0267, "theo": 74.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2200012207031}, {"option": "VIXW260602C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 3.2975, "open_interest": 11.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0023, "vega": 0.001, "theta": -0.0121, "rho": 0.0, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-04T10:07:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXW260602P00100000", "bid": 79.44, "bid_size": 0.0, "ask": 81.46, "ask_size": 0.0, "iv": 4.8653, "open_interest": 20.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0023, "vega": 0.001, "theta": -0.0037, "rho": -0.0284, "theo": 79.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.78, "last_trade_time": "2026-05-06T09:36:02", "percent_change": 0.0, "prev_day_close": 80.2150001525879}, {"option": "VIXW260610C00010000", "bid": 8.66, "bid_size": 0.0, "ask": 10.27, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0035, "vega": 0.001, "theta": -0.0019, "rho": -0.0057, "theo": 9.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8899998664856}, {"option": "VIXW260610P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0035, "vega": 0.001, "theta": -0.0029, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260610C00010500", "bid": 8.16, "bid_size": 0.0, "ask": 9.77, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0041, "vega": 0.0011, "theta": -0.002, "rho": -0.0054, "theo": 9.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.3899998664856}, {"option": "VIXW260610P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0041, "vega": 0.0011, "theta": -0.003, "rho": 0.0, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260610C00011000", "bid": 7.65, "bid_size": 0.0, "ask": 9.28, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0022, "rho": -0.0052, "theo": 8.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89499998092651}, {"option": "VIXW260610P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 1.0498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0031, "rho": 0.0, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260610C00011500", "bid": 7.15, "bid_size": 0.0, "ask": 8.79, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0055, "vega": 0.0013, "theta": -0.0023, "rho": -0.0049, "theo": 8.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39499998092651}, {"option": "VIXW260610P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.9781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0055, "vega": 0.0013, "theta": -0.0032, "rho": 0.0, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260610C00012000", "bid": 6.64, "bid_size": 0.0, "ask": 8.29, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0065, "vega": 0.0015, "theta": -0.0025, "rho": -0.0046, "theo": 7.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VIXW260610P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 1.5526, "open_interest": 15.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0065, "vega": 0.0015, "theta": -0.0033, "rho": 0.0, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-08T14:29:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260610C00012500", "bid": 6.13, "bid_size": 0.0, "ask": 7.8, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0076, "vega": 0.0016, "theta": -0.0026, "rho": -0.0043, "theo": 7.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VIXW260610P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 1.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0076, "vega": 0.0016, "theta": -0.0034, "rho": 0.0, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260610C00013000", "bid": 5.63, "bid_size": 0.0, "ask": 7.31, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.009, "vega": 0.0018, "theta": -0.0028, "rho": -0.004, "theo": 6.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-05-12T09:57:17", "percent_change": 0.0, "prev_day_close": 6.85500001907349}, {"option": "VIXW260610P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 1.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.009, "vega": 0.0018, "theta": -0.0035, "rho": 0.0, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260610C00013500", "bid": 5.28, "bid_size": 0.0, "ask": 6.98, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0108, "vega": 0.002, "theta": -0.003, "rho": -0.0037, "theo": 6.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-05-11T12:50:25", "percent_change": 0.0, "prev_day_close": 6.35500001907349}, {"option": "VIXW260610P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 0.0, "iv": 1.3157, "open_interest": 2.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0108, "vega": 0.002, "theta": -0.0037, "rho": 0.0, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T13:24:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260610C00014000", "bid": 4.61, "bid_size": 0.0, "ask": 6.33, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0132, "vega": 0.0023, "theta": -0.0033, "rho": -0.0034, "theo": 6.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-05-12T09:57:17", "percent_change": 0.0, "prev_day_close": 5.85500001907349}, {"option": "VIXW260610P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 0.0, "iv": 1.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0132, "vega": 0.0023, "theta": -0.004, "rho": 0.0, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260610C00014500", "bid": 4.75, "bid_size": 0.0, "ask": 5.2, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.017, "vega": 0.0028, "theta": -0.004, "rho": -0.0032, "theo": 5.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "VIXW260610P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 0.0, "iv": 1.1704, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.017, "vega": 0.0028, "theta": -0.0046, "rho": 0.0, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-05-19T11:23:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VIXW260610C00015000", "bid": 4.25, "bid_size": 0.0, "ask": 4.7, "ask_size": 0.0, "iv": 0.0, "open_interest": 273.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0231, "vega": 0.0037, "theta": -0.0053, "rho": -0.0029, "theo": 5.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-05-18T13:26:39", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "VIXW260610P00015000", "bid": 0.01, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 1.1857, "open_interest": 5.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0231, "vega": 0.0037, "theta": -0.0059, "rho": 0.0, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-18T10:21:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VIXW260610C00016000", "bid": 3.35, "bid_size": 0.0, "ask": 3.8, "ask_size": 0.0, "iv": 0.0, "open_interest": 44.0, "volume": 1.0, "delta": 0.9179, "gamma": 0.044, "vega": 0.0071, "theta": -0.0114, "rho": -0.0024, "theo": 4.1109, "change": -0.25, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-05-20T12:08:37", "percent_change": -6.2814, "prev_day_close": 3.9799998998642}, {"option": "VIXW260610P00016000", "bid": 0.1, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 1.108, "open_interest": 66.0, "volume": 21.0, "delta": -0.0798, "gamma": 0.044, "vega": 0.0071, "theta": -0.0118, "rho": -0.0001, "theo": 0.1278, "change": 0.015, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-05-20T12:59:41", "percent_change": 15.7895, "prev_day_close": 0.094999996945262}, {"option": "VIXW260610C00017000", "bid": 2.59, "bid_size": 0.0, "ask": 3.05, "ask_size": 0.0, "iv": 0.0, "open_interest": 26.0, "volume": 218.0, "delta": 0.8404, "gamma": 0.068, "vega": 0.0115, "theta": -0.0201, "rho": -0.0019, "theo": 3.2978, "change": -0.29, "open": 2.85, "high": 2.85, "low": 2.8, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-05-20T15:55:15", "percent_change": -9.23567, "prev_day_close": 3.13999998569488}, {"option": "VIXW260610P00017000", "bid": 0.29, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 0.9974, "open_interest": 145.0, "volume": 1.0, "delta": -0.1573, "gamma": 0.068, "vega": 0.0115, "theta": -0.0204, "rho": -0.0002, "theo": 0.3124, "change": 0.04, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-20T10:22:09", "percent_change": 15.3846, "prev_day_close": 0.259999997913837}, {"option": "VIXW260610C00018000", "bid": 2.01, "bid_size": 0.0, "ask": 2.35, "ask_size": 0.0, "iv": 0.3995, "open_interest": 225.0, "volume": 172.0, "delta": 0.7449, "gamma": 0.0871, "vega": 0.0152, "theta": -0.0281, "rho": -0.0015, "theo": 2.5936, "change": -0.17, "open": 2.35, "high": 2.43, "low": 2.18, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-05-20T15:57:10", "percent_change": -6.96721, "prev_day_close": 2.43999993801117}, {"option": "VIXW260610P00018000", "bid": 0.63, "bid_size": 0.0, "ask": 0.8, "ask_size": 0.0, "iv": 0.8023, "open_interest": 196.0, "volume": 62.0, "delta": -0.2529, "gamma": 0.0871, "vega": 0.0152, "theta": -0.0283, "rho": -0.0004, "theo": 0.606, "change": 0.17, "open": 0.71, "high": 0.78, "low": 0.71, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-05-20T15:59:00", "percent_change": 27.8689, "prev_day_close": 0.609999984502792}, {"option": "VIXW260610C00019000", "bid": 1.6, "bid_size": 0.0, "ask": 1.98, "ask_size": 0.0, "iv": 0.6132, "open_interest": 607.0, "volume": 24.0, "delta": 0.6385, "gamma": 0.0954, "vega": 0.0178, "theta": -0.0353, "rho": -0.0012, "theo": 2.0559, "change": -0.185, "open": 1.84, "high": 1.85, "low": 1.76, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-05-20T15:04:11", "percent_change": -9.36709, "prev_day_close": 1.97500002384186}, {"option": "VIXW260610P00019000", "bid": 1.2, "bid_size": 0.0, "ask": 1.49, "ask_size": 0.0, "iv": 0.9215, "open_interest": 139.0, "volume": 1.0, "delta": -0.3592, "gamma": 0.0954, "vega": 0.0178, "theta": -0.0354, "rho": -0.0006, "theo": 1.066, "change": 0.115, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-05-20T10:34:01", "percent_change": 10.1322, "prev_day_close": 1.13499999046326}, {"option": "VIXW260610C00020000", "bid": 1.45, "bid_size": 0.0, "ask": 1.64, "ask_size": 0.0, "iv": 0.7363, "open_interest": 377.0, "volume": 130.0, "delta": 0.5405, "gamma": 0.0939, "vega": 0.0188, "theta": -0.0405, "rho": -0.001, "theo": 1.6652, "change": -0.06, "open": 1.63, "high": 1.63, "low": 1.45, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-05-20T15:52:50", "percent_change": -3.61446, "prev_day_close": 1.6599999666214}, {"option": "VIXW260610P00020000", "bid": 1.85, "bid_size": 0.0, "ask": 2.2, "ask_size": 0.0, "iv": 0.9867, "open_interest": 16.0, "volume": 20.0, "delta": -0.4572, "gamma": 0.0939, "vega": 0.0188, "theta": -0.0405, "rho": -0.001, "theo": 1.673, "change": 0.175, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-05-20T10:17:16", "percent_change": 9.85916, "prev_day_close": 1.77499997615814}, {"option": "VIXW260610C00021000", "bid": 1.2, "bid_size": 0.0, "ask": 1.38, "ask_size": 0.0, "iv": 0.9542, "open_interest": 56.0, "volume": 28.0, "delta": 0.4581, "gamma": 0.0876, "vega": 0.0188, "theta": -0.0434, "rho": -0.0008, "theo": 1.374, "change": 0.0, "open": 1.2, "high": 1.35, "low": 1.15, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-05-20T16:11:14", "percent_change": -1.76606e-06, "prev_day_close": 1.35000002384186}, {"option": "VIXW260610P00021000", "bid": 2.54, "bid_size": 0.0, "ask": 2.96, "ask_size": 0.0, "iv": 1.073, "open_interest": 13.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0876, "vega": 0.0188, "theta": -0.0433, "rho": -0.0014, "theo": 2.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-05-12T11:15:39", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "VIXW260610C00022000", "bid": 1.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 0.0, "iv": 1.2029, "open_interest": 129.0, "volume": 181.0, "delta": 0.3911, "gamma": 0.0795, "vega": 0.0182, "theta": -0.0447, "rho": -0.0007, "theo": 1.1555, "change": -0.125, "open": 1.06, "high": 1.1, "low": 0.94, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-05-20T16:10:46", "percent_change": -10.7296, "prev_day_close": 1.16500002145767}, {"option": "VIXW260610P00022000", "bid": 3.4, "bid_size": 0.0, "ask": 3.8, "ask_size": 0.0, "iv": 1.1553, "open_interest": 10.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0795, "vega": 0.0182, "theta": -0.0445, "rho": -0.0018, "theo": 3.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-05-18T15:53:02", "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "VIXW260610C00023000", "bid": 0.81, "bid_size": 0.0, "ask": 1.02, "ask_size": 0.0, "iv": 1.1119, "open_interest": 138.0, "volume": 12.0, "delta": 0.3374, "gamma": 0.0713, "vega": 0.0174, "theta": -0.045, "rho": -0.0006, "theo": 0.9907, "change": -0.08, "open": 0.8, "high": 0.92, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-05-20T15:16:43", "percent_change": -8.16327, "prev_day_close": 0.980000019073486}, {"option": "VIXW260610P00023000", "bid": 4.25, "bid_size": 0.0, "ask": 4.65, "ask_size": 0.0, "iv": 1.2269, "open_interest": 1.0, "volume": 1.0, "delta": -0.6604, "gamma": 0.0713, "vega": 0.0174, "theta": -0.0447, "rho": -0.0023, "theo": 3.9917, "change": 0.28, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-05-20T11:50:45", "percent_change": 6.79611, "prev_day_close": 4.12000012397766}, {"option": "VIXW260610C00024000", "bid": 0.68, "bid_size": 0.0, "ask": 0.9, "ask_size": 0.0, "iv": 1.2139, "open_interest": 170.0, "volume": 34.0, "delta": 0.2945, "gamma": 0.0637, "vega": 0.0164, "theta": -0.0448, "rho": -0.0005, "theo": 0.865, "change": -0.06, "open": 0.8, "high": 0.81, "low": 0.77, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-05-20T13:33:53", "percent_change": -6.89655, "prev_day_close": 0.870000004768372}, {"option": "VIXW260610P00024000", "bid": 5.1, "bid_size": 0.0, "ask": 5.55, "ask_size": 0.0, "iv": 1.2997, "open_interest": 176.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0637, "vega": 0.0164, "theta": -0.0444, "rho": -0.0028, "theo": 4.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-05-19T12:06:24", "percent_change": 0.0, "prev_day_close": 4.99000000953674}, {"option": "VIXW260610C00025000", "bid": 0.63, "bid_size": 0.0, "ask": 0.8, "ask_size": 0.0, "iv": 1.3805, "open_interest": 371.0, "volume": 23.0, "delta": 0.2601, "gamma": 0.057, "vega": 0.0154, "theta": -0.0442, "rho": -0.0004, "theo": 0.7672, "change": -0.135, "open": 0.75, "high": 0.75, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-05-20T10:20:56", "percent_change": -16.7702, "prev_day_close": 0.805000007152557}, {"option": "VIXW260610P00025000", "bid": 6.0, "bid_size": 0.0, "ask": 6.45, "ask_size": 0.0, "iv": 1.5387, "open_interest": 154.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.057, "vega": 0.0154, "theta": -0.0437, "rho": -0.0033, "theo": 5.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-05-19T12:06:24", "percent_change": 0.0, "prev_day_close": 5.87000012397766}, {"option": "VIXW260610C00026000", "bid": 0.55, "bid_size": 0.0, "ask": 0.72, "ask_size": 0.0, "iv": 1.3951, "open_interest": 157.0, "volume": 1.0, "delta": 0.2321, "gamma": 0.0511, "vega": 0.0145, "theta": -0.0435, "rho": -0.0004, "theo": 0.6891, "change": 0.0, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-05-20T16:07:39", "percent_change": 3.33085e-06, "prev_day_close": 0.679999977350235}, {"option": "VIXW260610P00026000", "bid": 6.95, "bid_size": 0.0, "ask": 7.4, "ask_size": 0.0, "iv": 1.4307, "open_interest": 110.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0511, "vega": 0.0145, "theta": -0.0428, "rho": -0.0038, "theo": 6.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-05-18T14:54:24", "percent_change": 0.0, "prev_day_close": 6.79499983787537}, {"option": "VIXW260610C00027000", "bid": 0.52, "bid_size": 0.0, "ask": 0.65, "ask_size": 0.0, "iv": 1.4767, "open_interest": 370.0, "volume": 2.0, "delta": 0.209, "gamma": 0.0461, "vega": 0.0136, "theta": -0.0426, "rho": -0.0004, "theo": 0.6251, "change": -0.09, "open": 0.56, "high": 0.56, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-05-20T10:27:43", "percent_change": -14.2857, "prev_day_close": 0.629999995231628}, {"option": "VIXW260610P00027000", "bid": 7.9, "bid_size": 0.0, "ask": 8.3, "ask_size": 0.0, "iv": 1.4919, "open_interest": 133.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0461, "vega": 0.0136, "theta": -0.0418, "rho": -0.0044, "theo": 7.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-05-18T14:54:54", "percent_change": 0.0, "prev_day_close": 7.71499991416931}, {"option": "VIXW260610C00028000", "bid": 0.45, "bid_size": 0.0, "ask": 0.59, "ask_size": 0.0, "iv": 1.6276, "open_interest": 149.0, "volume": 10.0, "delta": 0.1895, "gamma": 0.0418, "vega": 0.0128, "theta": -0.0416, "rho": -0.0003, "theo": 0.5713, "change": -0.06, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-05-20T12:49:40", "percent_change": -10.5263, "prev_day_close": 0.569999992847443}, {"option": "VIXW260610P00028000", "bid": 8.8, "bid_size": 0.0, "ask": 9.25, "ask_size": 0.0, "iv": 1.5537, "open_interest": 90.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0418, "vega": 0.0128, "theta": -0.0408, "rho": -0.0049, "theo": 8.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-05-14T14:55:54", "percent_change": 0.0, "prev_day_close": 8.67000007629394}, {"option": "VIXW260610C00029000", "bid": 0.4, "bid_size": 0.0, "ask": 0.54, "ask_size": 0.0, "iv": 1.6161, "open_interest": 165.0, "volume": 40.0, "delta": 0.173, "gamma": 0.0381, "vega": 0.0121, "theta": -0.0406, "rho": -0.0003, "theo": 0.5253, "change": -0.03, "open": 0.48, "high": 0.49, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-05-20T15:44:28", "percent_change": -5.76923, "prev_day_close": 0.519999980926514}, {"option": "VIXW260610P00029000", "bid": 9.8, "bid_size": 0.0, "ask": 10.25, "ask_size": 0.0, "iv": 1.8209, "open_interest": 10.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0381, "vega": 0.0121, "theta": -0.0397, "rho": -0.0055, "theo": 9.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-05-14T14:55:54", "percent_change": 0.0, "prev_day_close": 9.61999988555908}, {"option": "VIXW260610C00030000", "bid": 0.42, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 1.8175, "open_interest": 341.0, "volume": 23.0, "delta": 0.1587, "gamma": 0.0349, "vega": 0.0115, "theta": -0.0396, "rho": -0.0003, "theo": 0.4853, "change": -0.035, "open": 0.45, "high": 0.46, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-05-20T15:44:30", "percent_change": -7.07071, "prev_day_close": 0.495000004768372}, {"option": "VIXW260610P00030000", "bid": 10.75, "bid_size": 0.0, "ask": 11.2, "ask_size": 0.0, "iv": 1.6719, "open_interest": 71.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0349, "vega": 0.0115, "theta": -0.0385, "rho": -0.006, "theo": 10.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-05-11T09:57:45", "percent_change": 0.0, "prev_day_close": 10.5700001716614}, {"option": "VIXW260610C00031000", "bid": 0.35, "bid_size": 0.0, "ask": 0.46, "ask_size": 0.0, "iv": 1.7333, "open_interest": 157.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0321, "vega": 0.0108, "theta": -0.0385, "rho": -0.0003, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-05-15T14:18:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VIXW260610P00031000", "bid": 11.7, "bid_size": 0.0, "ask": 12.15, "ask_size": 0.0, "iv": 1.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0321, "vega": 0.0108, "theta": -0.0374, "rho": -0.0066, "theo": 11.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "VIXW260610C00032000", "bid": 0.32, "bid_size": 0.0, "ask": 0.43, "ask_size": 0.0, "iv": 1.7857, "open_interest": 95.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0296, "vega": 0.0103, "theta": -0.0375, "rho": -0.0002, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-05-19T11:11:32", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "VIXW260610P00032000", "bid": 12.65, "bid_size": 0.0, "ask": 13.1, "ask_size": 0.0, "iv": 1.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0296, "vega": 0.0103, "theta": -0.0362, "rho": -0.0071, "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": 12.5250000953674}, {"option": "VIXW260610C00033000", "bid": 0.29, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 1.8374, "open_interest": 62.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0274, "vega": 0.0098, "theta": -0.0364, "rho": -0.0002, "theo": 0.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-05-19T12:48:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXW260610P00033000", "bid": 13.65, "bid_size": 0.0, "ask": 14.1, "ask_size": 0.0, "iv": 1.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0274, "vega": 0.0098, "theta": -0.035, "rho": -0.0077, "theo": 13.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VIXW260610C00034000", "bid": 0.27, "bid_size": 0.0, "ask": 0.38, "ask_size": 0.0, "iv": 1.8808, "open_interest": 41.0, "volume": 3.0, "delta": 0.117, "gamma": 0.0255, "vega": 0.0093, "theta": -0.0354, "rho": -0.0002, "theo": 0.3659, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-05-20T13:33:53", "percent_change": -12.6761, "prev_day_close": 0.354999989271164}, {"option": "VIXW260610P00034000", "bid": 14.6, "bid_size": 0.0, "ask": 15.05, "ask_size": 0.0, "iv": 1.8799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0255, "vega": 0.0093, "theta": -0.0339, "rho": -0.0082, "theo": 14.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "VIXW260610C00035000", "bid": 0.29, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 1.9244, "open_interest": 202.0, "volume": 50.0, "delta": 0.1093, "gamma": 0.0238, "vega": 0.0088, "theta": -0.0344, "rho": -0.0002, "theo": 0.3432, "change": -0.07, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-05-20T11:18:24", "percent_change": -21.2121, "prev_day_close": 0.329999998211861}, {"option": "VIXW260610P00035000", "bid": 15.6, "bid_size": 0.0, "ask": 16.05, "ask_size": 0.0, "iv": 2.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0238, "vega": 0.0088, "theta": -0.0327, "rho": -0.0088, "theo": 15.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "VIXW260610C00036000", "bid": 0.23, "bid_size": 0.0, "ask": 0.33, "ask_size": 0.0, "iv": 1.9688, "open_interest": 11.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0222, "vega": 0.0084, "theta": -0.0334, "rho": -0.0002, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-05-19T13:45:20", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "VIXW260610P00036000", "bid": 16.55, "bid_size": 0.0, "ask": 17.0, "ask_size": 0.0, "iv": 1.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0222, "vega": 0.0084, "theta": -0.0316, "rho": -0.0094, "theo": 16.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "VIXW260610C00037000", "bid": 0.22, "bid_size": 0.0, "ask": 0.31, "ask_size": 0.0, "iv": 2.0055, "open_interest": 21.0, "volume": 1.0, "delta": 0.0961, "gamma": 0.0208, "vega": 0.008, "theta": -0.0324, "rho": -0.0002, "theo": 0.3042, "change": -0.055, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-05-20T16:05:17", "percent_change": -18.6441, "prev_day_close": 0.294999994337559}, {"option": "VIXW260610P00037000", "bid": 17.55, "bid_size": 0.0, "ask": 18.0, "ask_size": 0.0, "iv": 2.0244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0208, "vega": 0.008, "theta": -0.0306, "rho": -0.0099, "theo": 17.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "VIXW260610C00038000", "bid": 0.2, "bid_size": 0.0, "ask": 0.3, "ask_size": 0.0, "iv": 2.0436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0195, "vega": 0.0077, "theta": -0.0315, "rho": -0.0002, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VIXW260610P00038000", "bid": 18.5, "bid_size": 0.0, "ask": 18.95, "ask_size": 0.0, "iv": 2.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0195, "vega": 0.0077, "theta": -0.0295, "rho": -0.0105, "theo": 18.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "VIXW260610C00039000", "bid": 0.19, "bid_size": 0.0, "ask": 0.28, "ask_size": 0.0, "iv": 2.0789, "open_interest": 21.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0184, "vega": 0.0074, "theta": -0.0306, "rho": -0.0002, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-05-19T09:44:17", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "VIXW260610P00039000", "bid": 19.5, "bid_size": 0.0, "ask": 19.95, "ask_size": 0.0, "iv": 2.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0184, "vega": 0.0074, "theta": -0.0285, "rho": -0.0111, "theo": 19.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "VIXW260610C00040000", "bid": 0.18, "bid_size": 0.0, "ask": 0.27, "ask_size": 0.0, "iv": 2.1166, "open_interest": 38.0, "volume": 20.0, "delta": 0.0805, "gamma": 0.0173, "vega": 0.007, "theta": -0.0297, "rho": -0.0001, "theo": 0.2575, "change": -0.04, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-05-20T14:10:13", "percent_change": -16.0, "prev_day_close": 0.250000007450581}, {"option": "VIXW260610P00040000", "bid": 20.5, "bid_size": 0.0, "ask": 20.95, "ask_size": 0.0, "iv": 2.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0173, "vega": 0.007, "theta": -0.0275, "rho": -0.0116, "theo": 20.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "VIXW260610C00042500", "bid": 0.15, "bid_size": 0.0, "ask": 0.24, "ask_size": 0.0, "iv": 2.2035, "open_interest": 17.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0151, "vega": 0.0063, "theta": -0.0276, "rho": -0.0001, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-05-15T14:11:56", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "VIXW260610P00042500", "bid": 22.95, "bid_size": 0.0, "ask": 23.4, "ask_size": 0.0, "iv": 2.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0151, "vega": 0.0063, "theta": -0.0252, "rho": -0.013, "theo": 22.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "VIXW260610C00045000", "bid": 0.13, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 2.364, "open_interest": 26.0, "volume": 11.0, "delta": 0.0621, "gamma": 0.0133, "vega": 0.0058, "theta": -0.0258, "rho": -0.0001, "theo": 0.2011, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-05-20T10:11:49", "percent_change": -10.5263, "prev_day_close": 0.190000005066395}, {"option": "VIXW260610P00045000", "bid": 25.45, "bid_size": 0.0, "ask": 25.9, "ask_size": 0.0, "iv": 2.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0133, "vega": 0.0058, "theta": -0.0231, "rho": -0.0145, "theo": 25.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "VIXW260610C00047500", "bid": 0.12, "bid_size": 0.0, "ask": 0.19, "ask_size": 0.0, "iv": 2.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0118, "vega": 0.0052, "theta": -0.0241, "rho": -0.0001, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "VIXW260610P00047500", "bid": 27.9, "bid_size": 0.0, "ask": 28.35, "ask_size": 0.0, "iv": 2.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0118, "vega": 0.0052, "theta": -0.0212, "rho": -0.0159, "theo": 27.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "VIXW260610C00050000", "bid": 0.11, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 2.4314, "open_interest": 81.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0105, "vega": 0.0048, "theta": -0.0226, "rho": -0.0001, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-05-19T15:57:32", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "VIXW260610P00050000", "bid": 30.4, "bid_size": 0.0, "ask": 30.85, "ask_size": 0.0, "iv": 2.5025, "open_interest": 31.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0105, "vega": 0.0048, "theta": -0.0194, "rho": -0.0173, "theo": 30.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-05-15T09:41:40", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "VIXW260610C00055000", "bid": 0.09, "bid_size": 0.0, "ask": 0.15, "ask_size": 0.0, "iv": 2.5678, "open_interest": 21.0, "volume": 800.0, "delta": 0.0406, "gamma": 0.0085, "vega": 0.0041, "theta": -0.02, "rho": -0.0001, "theo": 0.1334, "change": 0.015, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-20T15:45:07", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "VIXW260610P00055000", "bid": 35.35, "bid_size": 0.0, "ask": 35.8, "ask_size": 0.0, "iv": 2.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0085, "vega": 0.0041, "theta": -0.0162, "rho": -0.0202, "theo": 35.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "VIXW260610C00060000", "bid": 0.07, "bid_size": 0.0, "ask": 0.14, "ask_size": 0.0, "iv": 2.6952, "open_interest": 13.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0071, "vega": 0.0035, "theta": -0.0178, "rho": -0.0001, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-07T09:30:35", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VIXW260610P00060000", "bid": 40.3, "bid_size": 0.0, "ask": 40.8, "ask_size": 0.0, "iv": 2.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0071, "vega": 0.0035, "theta": -0.0135, "rho": -0.023, "theo": 40.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1500015258789}, {"option": "VIXW260610C00065000", "bid": 0.06, "bid_size": 0.0, "ask": 0.12, "ask_size": 0.0, "iv": 2.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.006, "vega": 0.0031, "theta": -0.0159, "rho": 0.0, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "VIXW260610P00065000", "bid": 45.3, "bid_size": 0.0, "ask": 45.75, "ask_size": 0.0, "iv": 2.9025, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.006, "vega": 0.0031, "theta": -0.0111, "rho": -0.0259, "theo": 45.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "VIXW260610C00070000", "bid": 0.05, "bid_size": 0.0, "ask": 0.11, "ask_size": 0.0, "iv": 2.9158, "open_interest": 202.0, "volume": 100.0, "delta": 0.0247, "gamma": 0.0051, "vega": 0.0027, "theta": -0.0144, "rho": 0.0, "theo": 0.0824, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-05-20T11:18:24", "percent_change": -11.1111, "prev_day_close": 0.0899999979883432}, {"option": "VIXW260610P00070000", "bid": 50.25, "bid_size": 0.0, "ask": 50.75, "ask_size": 0.0, "iv": 3.0186, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0051, "vega": 0.0027, "theta": -0.009, "rho": -0.0287, "theo": 49.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "VIXW260610C00075000", "bid": 0.04, "bid_size": 0.0, "ask": 0.1, "ask_size": 0.0, "iv": 3.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0044, "vega": 0.0024, "theta": -0.013, "rho": 0.0, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "VIXW260610P00075000", "bid": 55.25, "bid_size": 0.0, "ask": 55.7, "ask_size": 0.0, "iv": 3.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0071, "rho": -0.0316, "theo": 54.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "VIXW260610C00080000", "bid": 0.03, "bid_size": 0.0, "ask": 0.09, "ask_size": 0.0, "iv": 3.1126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0039, "vega": 0.0021, "theta": -0.0119, "rho": 0.0, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "VIXW260610P00080000", "bid": 60.2, "bid_size": 0.0, "ask": 60.7, "ask_size": 0.0, "iv": 3.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0039, "vega": 0.0021, "theta": -0.0054, "rho": -0.0345, "theo": 59.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "VIXW260610C00085000", "bid": 0.02, "bid_size": 0.0, "ask": 0.08, "ask_size": 0.0, "iv": 3.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0034, "vega": 0.0019, "theta": -0.0108, "rho": 0.0, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "VIXW260610P00085000", "bid": 65.2, "bid_size": 0.0, "ask": 65.7, "ask_size": 0.0, "iv": 3.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0034, "vega": 0.0019, "theta": -0.0039, "rho": -0.0373, "theo": 64.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0500030517578}, {"option": "VIXW260610C00090000", "bid": 0.01, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 3.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0031, "vega": 0.0017, "theta": -0.01, "rho": 0.0, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "VIXW260610P00090000", "bid": 70.2, "bid_size": 0.0, "ask": 70.65, "ask_size": 0.0, "iv": 3.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0024, "rho": -0.0402, "theo": 69.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0250015258789}, {"option": "VIXW260610C00095000", "bid": 0.01, "bid_size": 0.0, "ask": 0.07, "ask_size": 0.0, "iv": 3.3618, "open_interest": 11.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0092, "rho": 0.0, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-05-19T10:41:29", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "VIXW260610P00095000", "bid": 74.33, "bid_size": 0.0, "ask": 76.09, "ask_size": 0.0, "iv": 3.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0011, "rho": -0.043, "theo": 74.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "VIXW260610C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 0.0, "iv": 3.5269, "open_interest": 5.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0025, "vega": 0.0014, "theta": -0.0085, "rho": 0.0, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-11T10:18:57", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "VIXW260610P00100000", "bid": 79.32, "bid_size": 0.0, "ask": 81.07, "ask_size": 0.0, "iv": 3.5494, "open_interest": 30.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0025, "vega": 0.0014, "theta": 0.0, "rho": -0.0459, "theo": 79.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.73, "last_trade_time": "2026-05-08T11:00:11", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "VIXW260624C00010000", "bid": 9.0, "bid_size": 0.0, "ask": 11.95, "ask_size": 0.0, "iv": 2.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0008, "rho": -0.0093, "theo": 9.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5049996376038}, {"option": "VIXW260624P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0018, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260624C00010500", "bid": 8.5, "bid_size": 0.0, "ask": 11.46, "ask_size": 0.0, "iv": 2.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0012, "rho": -0.0088, "theo": 9.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0099997520447}, {"option": "VIXW260624P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 0.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0046, "vega": 0.0016, "theta": -0.002, "rho": 0.0, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VIXW260624C00011000", "bid": 8.0, "bid_size": 0.0, "ask": 10.97, "ask_size": 0.0, "iv": 1.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0059, "vega": 0.002, "theta": -0.0016, "rho": -0.0084, "theo": 8.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50999975204468}, {"option": "VIXW260624P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 0.0, "iv": 1.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0059, "vega": 0.002, "theta": -0.0024, "rho": 0.0, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VIXW260624C00011500", "bid": 7.5, "bid_size": 0.0, "ask": 10.47, "ask_size": 0.0, "iv": 1.8445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0075, "vega": 0.0024, "theta": -0.0021, "rho": -0.0079, "theo": 8.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.01500010490418}, {"option": "VIXW260624P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 0.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0075, "vega": 0.0024, "theta": -0.0029, "rho": 0.0, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VIXW260624C00012000", "bid": 6.99, "bid_size": 0.0, "ask": 9.98, "ask_size": 0.0, "iv": 1.742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0097, "vega": 0.003, "theta": -0.0028, "rho": -0.0074, "theo": 7.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50999999046326}, {"option": "VIXW260624P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 0.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0097, "vega": 0.003, "theta": -0.0035, "rho": 0.0, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VIXW260624C00012500", "bid": 6.49, "bid_size": 0.0, "ask": 9.49, "ask_size": 0.0, "iv": 1.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0125, "vega": 0.0038, "theta": -0.0037, "rho": -0.007, "theo": 7.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.01500010490418}, {"option": "VIXW260624P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 0.0, "iv": 1.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0125, "vega": 0.0038, "theta": -0.0044, "rho": 0.0, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "VIXW260624C00013000", "bid": 5.98, "bid_size": 0.0, "ask": 9.0, "ask_size": 0.0, "iv": 1.5357, "open_interest": 10.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0161, "vega": 0.0048, "theta": -0.0048, "rho": -0.0065, "theo": 6.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-05-15T09:36:42", "percent_change": 0.0, "prev_day_close": 7.52000021934509}, {"option": "VIXW260624P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 0.0, "iv": 1.1035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0161, "vega": 0.0048, "theta": -0.0054, "rho": -0.0001, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VIXW260624C00013500", "bid": 5.47, "bid_size": 0.0, "ask": 8.52, "ask_size": 0.0, "iv": 1.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0205, "vega": 0.0061, "theta": -0.0062, "rho": -0.006, "theo": 6.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.01500034332275}, {"option": "VIXW260624P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 0.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0205, "vega": 0.0061, "theta": -0.0068, "rho": -0.0001, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VIXW260624C00014000", "bid": 4.97, "bid_size": 0.0, "ask": 8.03, "ask_size": 0.0, "iv": 1.3462, "open_interest": 23.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0257, "vega": 0.0075, "theta": -0.0078, "rho": -0.0056, "theo": 5.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.58, "last_trade_time": "2026-05-19T10:08:52", "percent_change": 0.0, "prev_day_close": 6.51999998092651}, {"option": "VIXW260624P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 0.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0257, "vega": 0.0075, "theta": -0.0084, "rho": -0.0001, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "VIXW260624C00014500", "bid": 4.48, "bid_size": 0.0, "ask": 7.54, "ask_size": 0.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0316, "vega": 0.0092, "theta": -0.0097, "rho": -0.0052, "theo": 5.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "VIXW260624P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 0.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0316, "vega": 0.0092, "theta": -0.0102, "rho": -0.0002, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VIXW260624C00015000", "bid": 4.0, "bid_size": 0.0, "ask": 7.06, "ask_size": 0.0, "iv": 1.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0379, "vega": 0.011, "theta": -0.0117, "rho": -0.0048, "theo": 4.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54500007629394}, {"option": "VIXW260624P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 0.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0379, "vega": 0.011, "theta": -0.0122, "rho": -0.0002, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "VIXW260624C00016000", "bid": 3.4, "bid_size": 0.0, "ask": 6.05, "ask_size": 0.0, "iv": 1.0655, "open_interest": 10.0, "volume": 2.0, "delta": 0.8373, "gamma": 0.0514, "vega": 0.0147, "theta": -0.0159, "rho": -0.004, "theo": 4.1497, "change": 0.14, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-05-20T12:22:42", "percent_change": 3.03031, "prev_day_close": 4.61999988555908}, {"option": "VIXW260624P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 0.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0514, "vega": 0.0147, "theta": -0.0163, "rho": -0.0004, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIXW260624C00017000", "bid": 3.03, "bid_size": 0.0, "ask": 4.99, "ask_size": 0.0, "iv": 0.9875, "open_interest": 14.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.064, "vega": 0.0184, "theta": -0.0202, "rho": -0.0033, "theo": 3.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-19T09:45:42", "percent_change": 0.0, "prev_day_close": 4.0699999332428}, {"option": "VIXW260624P00017000", "bid": 0.07, "bid_size": 0.0, "ask": 0.59, "ask_size": 0.0, "iv": 0.7666, "open_interest": 2.0, "volume": 2.0, "delta": -0.2281, "gamma": 0.064, "vega": 0.0184, "theta": -0.0204, "rho": -0.0007, "theo": 0.7, "change": 0.35, "open": 0.31, "high": 0.57, "low": 0.31, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-05-20T11:08:33", "percent_change": 159.091, "prev_day_close": 0.219999993219972}, {"option": "VIXW260624C00018000", "bid": 2.23, "bid_size": 0.0, "ask": 4.09, "ask_size": 0.0, "iv": 0.9682, "open_interest": 1492.0, "volume": 14.0, "delta": 0.6872, "gamma": 0.0722, "vega": 0.0214, "theta": -0.0245, "rho": -0.0027, "theo": 2.8263, "change": -0.005, "open": 3.5, "high": 3.5, "low": 3.1, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-05-20T15:00:42", "percent_change": -0.158481, "prev_day_close": 3.15500009059906}, {"option": "VIXW260624P00018000", "bid": 0.51, "bid_size": 0.0, "ask": 0.77, "ask_size": 0.0, "iv": 0.7253, "open_interest": 7.0, "volume": 1.0, "delta": -0.309, "gamma": 0.0722, "vega": 0.0214, "theta": -0.0246, "rho": -0.0011, "theo": 1.1038, "change": 0.0, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-05-20T15:56:44", "percent_change": 2.23517e-06, "prev_day_close": 0.639999985694885}, {"option": "VIXW260624C00019000", "bid": 2.5, "bid_size": 0.0, "ask": 3.19, "ask_size": 0.0, "iv": 0.9895, "open_interest": 53.0, "volume": 13.0, "delta": 0.6064, "gamma": 0.0741, "vega": 0.0233, "theta": -0.0283, "rho": -0.0023, "theo": 2.3834, "change": -0.195, "open": 2.63, "high": 2.78, "low": 2.63, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-05-20T15:34:29", "percent_change": -6.73575, "prev_day_close": 2.89499998092651}, {"option": "VIXW260624P00019000", "bid": 0.9, "bid_size": 0.0, "ask": 1.48, "ask_size": 0.0, "iv": 0.7129, "open_interest": 4.0, "volume": 5.0, "delta": -0.3898, "gamma": 0.0741, "vega": 0.0233, "theta": -0.0284, "rho": -0.0016, "theo": 1.6571, "change": 0.145, "open": 1.11, "high": 1.2, "low": 1.11, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-05-20T15:53:35", "percent_change": 13.7441, "prev_day_close": 1.05499997735024}, {"option": "VIXW260624C00020000", "bid": 2.1, "bid_size": 0.0, "ask": 2.4, "ask_size": 0.0, "iv": 0.9678, "open_interest": 189.0, "volume": 25.0, "delta": 0.5347, "gamma": 0.072, "vega": 0.0241, "theta": -0.0313, "rho": -0.002, "theo": 2.0516, "change": -0.13, "open": 2.26, "high": 2.35, "low": 2.1, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-05-20T15:29:27", "percent_change": -5.3719, "prev_day_close": 2.41999995708466}, {"option": "VIXW260624P00020000", "bid": 1.48, "bid_size": 0.0, "ask": 2.2, "ask_size": 0.0, "iv": 0.7645, "open_interest": 0.0, "volume": 3.0, "delta": -0.4615, "gamma": 0.072, "vega": 0.0241, "theta": -0.0312, "rho": -0.0022, "theo": 2.3215, "change": 0.2, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-05-20T13:39:26", "percent_change": 12.1951, "prev_day_close": 1.63999998569489}, {"option": "VIXW260624C00021000", "bid": 1.54, "bid_size": 0.0, "ask": 2.46, "ask_size": 0.0, "iv": 1.0608, "open_interest": 21.0, "volume": 10.0, "delta": 0.4739, "gamma": 0.068, "vega": 0.0241, "theta": -0.0333, "rho": -0.0017, "theo": 1.7951, "change": -0.01, "open": 1.98, "high": 2.03, "low": 1.98, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-20T15:35:48", "percent_change": -0.497515, "prev_day_close": 2.0100000500679}, {"option": "VIXW260624P00021000", "bid": 2.15, "bid_size": 0.0, "ask": 2.9, "ask_size": 0.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.068, "vega": 0.0241, "theta": -0.0332, "rho": -0.0029, "theo": 3.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "VIXW260624C00022000", "bid": 1.4, "bid_size": 0.0, "ask": 2.15, "ask_size": 0.0, "iv": 1.1001, "open_interest": 30.0, "volume": 9.0, "delta": 0.4229, "gamma": 0.0633, "vega": 0.0237, "theta": -0.0345, "rho": -0.0015, "theo": 1.5907, "change": -0.05, "open": 1.73, "high": 1.76, "low": 1.73, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-05-20T14:30:12", "percent_change": -2.79329, "prev_day_close": 1.78999996185303}, {"option": "VIXW260624P00022000", "bid": 2.86, "bid_size": 0.0, "ask": 3.74, "ask_size": 0.0, "iv": 0.8515, "open_interest": 1.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0633, "vega": 0.0237, "theta": -0.0343, "rho": -0.0037, "theo": 3.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-05-19T09:53:00", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "VIXW260624C00023000", "bid": 1.13, "bid_size": 0.0, "ask": 1.92, "ask_size": 0.0, "iv": 1.14, "open_interest": 24.0, "volume": 30.0, "delta": 0.38, "gamma": 0.0587, "vega": 0.0231, "theta": -0.0352, "rho": -0.0014, "theo": 1.4237, "change": -0.015, "open": 1.57, "high": 1.57, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-05-20T13:10:41", "percent_change": -0.958466, "prev_day_close": 1.56499999761581}, {"option": "VIXW260624P00023000", "bid": 3.6, "bid_size": 0.0, "ask": 4.6, "ask_size": 0.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0587, "vega": 0.0231, "theta": -0.0349, "rho": -0.0045, "theo": 4.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.86500012874603}, {"option": "VIXW260624C00024000", "bid": 0.99, "bid_size": 0.0, "ask": 1.73, "ask_size": 0.0, "iv": 1.1776, "open_interest": 26.0, "volume": 14.0, "delta": 0.3436, "gamma": 0.0544, "vega": 0.0223, "theta": -0.0355, "rho": -0.0012, "theo": 1.2845, "change": 0.0, "open": 1.36, "high": 1.37, "low": 1.34, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-05-20T14:30:12", "percent_change": -3.48056e-07, "prev_day_close": 1.37000000476837}, {"option": "VIXW260624P00024000", "bid": 4.36, "bid_size": 0.0, "ask": 5.5, "ask_size": 0.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0544, "vega": 0.0223, "theta": -0.0351, "rho": -0.0053, "theo": 5.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64499998092651}, {"option": "VIXW260624C00025000", "bid": 1.2, "bid_size": 0.0, "ask": 1.34, "ask_size": 0.0, "iv": 1.405, "open_interest": 72.0, "volume": 35.0, "delta": 0.3125, "gamma": 0.0503, "vega": 0.0215, "theta": -0.0355, "rho": -0.0011, "theo": 1.1668, "change": 0.08, "open": 1.24, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-05-20T15:56:44", "percent_change": 6.66667, "prev_day_close": 1.20000001788139}, {"option": "VIXW260624P00025000", "bid": 5.16, "bid_size": 0.0, "ask": 6.43, "ask_size": 0.0, "iv": 0.9432, "open_interest": 0.0, "volume": 2.0, "delta": -0.6837, "gamma": 0.0503, "vega": 0.0215, "theta": -0.035, "rho": -0.0062, "theo": 6.4177, "change": 0.185, "open": 5.7, "high": 5.71, "low": 5.7, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-05-20T09:34:24", "percent_change": 3.34841, "prev_day_close": 5.52500009536743}, {"option": "VIXW260624C00026000", "bid": 0.76, "bid_size": 0.0, "ask": 1.47, "ask_size": 0.0, "iv": 1.2662, "open_interest": 3.0, "volume": 1.0, "delta": 0.2857, "gamma": 0.0467, "vega": 0.0206, "theta": -0.0352, "rho": -0.001, "theo": 1.0663, "change": 0.01, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-05-20T15:20:04", "percent_change": 0.909089, "prev_day_close": 1.10000002384186}, {"option": "VIXW260624P00026000", "bid": 6.0, "bid_size": 0.0, "ask": 7.38, "ask_size": 0.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0467, "vega": 0.0206, "theta": -0.0346, "rho": -0.007, "theo": 7.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "VIXW260624C00027000", "bid": 0.67, "bid_size": 0.0, "ask": 1.36, "ask_size": 0.0, "iv": 1.3254, "open_interest": 7.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0433, "vega": 0.0198, "theta": -0.0348, "rho": -0.0009, "theo": 0.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-05-19T12:14:02", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "VIXW260624P00027000", "bid": 6.84, "bid_size": 0.0, "ask": 8.34, "ask_size": 0.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0433, "vega": 0.0198, "theta": -0.0341, "rho": -0.0079, "theo": 8.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "VIXW260624C00028000", "bid": 0.76, "bid_size": 0.0, "ask": 1.27, "ask_size": 0.0, "iv": 1.383, "open_interest": 47.0, "volume": 10.0, "delta": 0.2422, "gamma": 0.0403, "vega": 0.0189, "theta": -0.0343, "rho": -0.0009, "theo": 0.9049, "change": 0.035, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-20T15:42:37", "percent_change": 3.82514, "prev_day_close": 0.91499999165535}, {"option": "VIXW260624P00028000", "bid": 7.71, "bid_size": 0.0, "ask": 9.31, "ask_size": 0.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0403, "vega": 0.0189, "theta": -0.0335, "rho": -0.0088, "theo": 9.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.18499970436096}, {"option": "VIXW260624C00029000", "bid": 0.53, "bid_size": 0.0, "ask": 1.2, "ask_size": 0.0, "iv": 1.4352, "open_interest": 0.0, "volume": 2.0, "delta": 0.2246, "gamma": 0.0376, "vega": 0.0181, "theta": -0.0338, "rho": -0.0008, "theo": 0.8399, "change": 0.015, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-05-20T13:39:26", "percent_change": 1.79641, "prev_day_close": 0.834999978542328}, {"option": "VIXW260624P00029000", "bid": 8.59, "bid_size": 0.0, "ask": 10.28, "ask_size": 0.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0376, "vega": 0.0181, "theta": -0.0329, "rho": -0.0096, "theo": 10.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VIXW260624C00030000", "bid": 0.46, "bid_size": 0.0, "ask": 1.12, "ask_size": 0.0, "iv": 1.485, "open_interest": 144.0, "volume": 45.0, "delta": 0.209, "gamma": 0.0352, "vega": 0.0174, "theta": -0.0332, "rho": -0.0008, "theo": 0.7829, "change": 0.05, "open": 0.6, "high": 0.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-05-20T14:37:40", "percent_change": 6.49351, "prev_day_close": 0.770000010728836}, {"option": "VIXW260624P00030000", "bid": 9.49, "bid_size": 0.0, "ask": 11.46, "ask_size": 0.0, "iv": 1.0431, "open_interest": 1.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0352, "vega": 0.0174, "theta": -0.0322, "rho": -0.0106, "theo": 11.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-05-15T09:56:30", "percent_change": 0.0, "prev_day_close": 10.1300001144409}, {"option": "VIXW260624C00031000", "bid": 0.42, "bid_size": 0.0, "ask": 1.06, "ask_size": 0.0, "iv": 1.5305, "open_interest": 64.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.033, "vega": 0.0167, "theta": -0.0326, "rho": -0.0007, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-05-19T14:54:35", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "VIXW260624P00031000", "bid": 10.35, "bid_size": 0.0, "ask": 12.5, "ask_size": 0.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.033, "vega": 0.0167, "theta": -0.0315, "rho": -0.0115, "theo": 11.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9650001525879}, {"option": "VIXW260624C00032000", "bid": 0.38, "bid_size": 0.0, "ask": 1.02, "ask_size": 0.0, "iv": 1.5748, "open_interest": 4.0, "volume": 0.0, "delta": 0.183, "gamma": 0.031, "vega": 0.016, "theta": -0.0319, "rho": -0.0007, "theo": 0.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-05-14T10:45:54", "percent_change": 0.0, "prev_day_close": 0.704999998211861}, {"option": "VIXW260624P00032000", "bid": 11.26, "bid_size": 0.0, "ask": 13.48, "ask_size": 0.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.031, "vega": 0.016, "theta": -0.0308, "rho": -0.0124, "theo": 12.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9100003242493}, {"option": "VIXW260624C00033000", "bid": 0.33, "bid_size": 0.0, "ask": 0.97, "ask_size": 0.0, "iv": 1.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0292, "vega": 0.0154, "theta": -0.0313, "rho": -0.0006, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "VIXW260624P00033000", "bid": 12.19, "bid_size": 0.0, "ask": 14.47, "ask_size": 0.0, "iv": 1.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0292, "vega": 0.0154, "theta": -0.0301, "rho": -0.0133, "theo": 13.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8550000190735}, {"option": "VIXW260624C00034000", "bid": 0.3, "bid_size": 0.0, "ask": 1.0, "ask_size": 0.0, "iv": 1.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0276, "vega": 0.0148, "theta": -0.0307, "rho": -0.0006, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "VIXW260624P00034000", "bid": 13.12, "bid_size": 0.0, "ask": 15.46, "ask_size": 0.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0276, "vega": 0.0148, "theta": -0.0294, "rho": -0.0142, "theo": 14.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8150000572205}, {"option": "VIXW260624C00035000", "bid": 0.27, "bid_size": 0.0, "ask": 0.95, "ask_size": 0.0, "iv": 1.6881, "open_interest": 47.0, "volume": 1.0, "delta": 0.1535, "gamma": 0.0261, "vega": 0.0143, "theta": -0.0302, "rho": -0.0006, "theo": 0.5818, "change": 0.045, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-05-20T15:56:44", "percent_change": 7.9646, "prev_day_close": 0.564999997615814}, {"option": "VIXW260624P00035000", "bid": 14.06, "bid_size": 0.0, "ask": 16.44, "ask_size": 0.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0261, "vega": 0.0143, "theta": -0.0287, "rho": -0.0151, "theo": 15.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7699999809265}, {"option": "VIXW260624C00036000", "bid": 0.24, "bid_size": 0.0, "ask": 0.91, "ask_size": 0.0, "iv": 1.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0247, "vega": 0.0138, "theta": -0.0296, "rho": -0.0005, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "VIXW260624P00036000", "bid": 15.0, "bid_size": 0.0, "ask": 17.43, "ask_size": 0.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0247, "vega": 0.0138, "theta": -0.028, "rho": -0.0161, "theo": 16.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7300000190735}, {"option": "VIXW260624C00037000", "bid": 0.22, "bid_size": 0.0, "ask": 0.87, "ask_size": 0.0, "iv": 1.7554, "open_interest": 10.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0235, "vega": 0.0133, "theta": -0.029, "rho": -0.0005, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-19T11:26:24", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "VIXW260624P00037000", "bid": 15.95, "bid_size": 0.0, "ask": 18.42, "ask_size": 0.0, "iv": 1.041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0235, "vega": 0.0133, "theta": -0.0274, "rho": -0.017, "theo": 17.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7299995422363}, {"option": "VIXW260624C00038000", "bid": 0.18, "bid_size": 0.0, "ask": 0.84, "ask_size": 0.0, "iv": 1.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0223, "vega": 0.0129, "theta": -0.0285, "rho": -0.0005, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "VIXW260624P00038000", "bid": 16.9, "bid_size": 0.0, "ask": 19.41, "ask_size": 0.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0223, "vega": 0.0129, "theta": -0.0267, "rho": -0.0179, "theo": 18.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.664999961853}, {"option": "VIXW260624C00039000", "bid": 0.16, "bid_size": 0.0, "ask": 0.81, "ask_size": 0.0, "iv": 1.8136, "open_interest": 4.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0213, "vega": 0.0125, "theta": -0.0279, "rho": -0.0005, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-19T12:29:56", "percent_change": 0.0, "prev_day_close": 0.464999996125698}, {"option": "VIXW260624P00039000", "bid": 17.86, "bid_size": 0.0, "ask": 20.4, "ask_size": 0.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0213, "vega": 0.0125, "theta": -0.0261, "rho": -0.0189, "theo": 19.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6349992752075}, {"option": "VIXW260624C00040000", "bid": 0.3, "bid_size": 0.0, "ask": 0.49, "ask_size": 0.0, "iv": 1.8395, "open_interest": 26.0, "volume": 8.0, "delta": 0.12, "gamma": 0.0203, "vega": 0.0121, "theta": -0.0274, "rho": -0.0004, "theo": 0.4605, "change": 0.11, "open": 0.48, "high": 0.48, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-05-20T15:45:54", "percent_change": 31.4286, "prev_day_close": 0.350000001490116}, {"option": "VIXW260624P00040000", "bid": 18.82, "bid_size": 0.0, "ask": 21.39, "ask_size": 0.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0203, "vega": 0.0121, "theta": -0.0255, "rho": -0.0198, "theo": 20.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6050004959106}, {"option": "VIXW260624C00042500", "bid": 0.12, "bid_size": 0.0, "ask": 0.45, "ask_size": 0.0, "iv": 1.9046, "open_interest": 8.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0182, "vega": 0.0112, "theta": -0.0262, "rho": -0.0004, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-05-18T15:56:17", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "VIXW260624P00042500", "bid": 21.23, "bid_size": 0.0, "ask": 23.87, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0182, "vega": 0.0112, "theta": -0.024, "rho": -0.0221, "theo": 23.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0200004577637}, {"option": "VIXW260624C00045000", "bid": 0.09, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 1.9632, "open_interest": 2.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0164, "vega": 0.0104, "theta": -0.0251, "rho": -0.0004, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-14T11:26:18", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "VIXW260624P00045000", "bid": 23.65, "bid_size": 0.0, "ask": 26.34, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0164, "vega": 0.0104, "theta": -0.0227, "rho": -0.0245, "theo": 25.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4899997711182}, {"option": "VIXW260624C00047500", "bid": 0.06, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 2.017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.015, "vega": 0.0097, "theta": -0.0241, "rho": -0.0003, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "VIXW260624P00047500", "bid": 26.09, "bid_size": 0.0, "ask": 28.82, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.015, "vega": 0.0097, "theta": -0.0214, "rho": -0.0268, "theo": 28.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9449996948242}, {"option": "VIXW260624C00050000", "bid": 0.03, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 2.0672, "open_interest": 24.0, "volume": 5.0, "delta": 0.0822, "gamma": 0.0137, "vega": 0.0091, "theta": -0.0231, "rho": -0.0003, "theo": 0.3225, "change": -0.055, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-05-20T12:32:52", "percent_change": -19.2982, "prev_day_close": 0.285000003874302}, {"option": "VIXW260624P00050000", "bid": 28.53, "bid_size": 0.0, "ask": 31.31, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": -0.914, "gamma": 0.0137, "vega": 0.0091, "theta": -0.0202, "rho": -0.0292, "theo": 30.4782, "change": 0.33, "open": 29.73, "high": 29.73, "low": 29.73, "tick": "up", "last_trade_price": 29.73, "last_trade_time": "2026-05-20T09:45:37", "percent_change": 1.12245, "prev_day_close": 29.4000005722046}, {"option": "VIXW260624C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 0.0, "iv": 2.1614, "open_interest": 12.0, "volume": 12.0, "delta": 0.0707, "gamma": 0.0117, "vega": 0.0081, "theta": -0.0214, "rho": -0.0003, "theo": 0.2801, "change": 0.02, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-05-20T10:29:39", "percent_change": 7.40741, "prev_day_close": 0.270000003278255}, {"option": "VIXW260624P00055000", "bid": 33.43, "bid_size": 0.0, "ask": 36.27, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0117, "vega": 0.0081, "theta": -0.0181, "rho": -0.0339, "theo": 35.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2950000762939}, {"option": "VIXW260624C00060000", "bid": 0.11, "bid_size": 0.0, "ask": 0.26, "ask_size": 0.0, "iv": 2.2494, "open_interest": 9.0, "volume": 10.0, "delta": 0.0619, "gamma": 0.0102, "vega": 0.0073, "theta": -0.02, "rho": -0.0002, "theo": 0.2473, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T11:50:55", "percent_change": 40.5405, "prev_day_close": 0.185000007040799}, {"option": "VIXW260624P00060000", "bid": 38.35, "bid_size": 0.0, "ask": 41.23, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0102, "vega": 0.0073, "theta": -0.0162, "rho": -0.0387, "theo": 40.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2350006103516}, {"option": "VIXW260624C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 0.0, "iv": 2.3316, "open_interest": 5.0, "volume": 0.0, "delta": 0.055, "gamma": 0.009, "vega": 0.0066, "theta": -0.0188, "rho": -0.0002, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-18T15:40:28", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "VIXW260624P00065000", "bid": 43.28, "bid_size": 0.0, "ask": 46.21, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.009, "vega": 0.0066, "theta": -0.0144, "rho": -0.0434, "theo": 45.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1799983978272}, {"option": "VIXW260624C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 0.0, "iv": 2.4116, "open_interest": 0.0, "volume": 5.0, "delta": 0.0493, "gamma": 0.008, "vega": 0.0061, "theta": -0.0176, "rho": -0.0002, "theo": 0.1993, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T11:45:30", "percent_change": -37.5, "prev_day_close": 0.159999996423721}, {"option": "VIXW260624P00070000", "bid": 48.22, "bid_size": 0.0, "ask": 51.18, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.008, "vega": 0.0061, "theta": -0.0128, "rho": -0.0482, "theo": 50.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1350002288818}, {"option": "VIXW260624C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 0.0, "iv": 2.4822, "open_interest": 0.0, "volume": 5.0, "delta": 0.0446, "gamma": 0.0072, "vega": 0.0056, "theta": -0.0166, "rho": -0.0002, "theo": 0.1812, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T11:44:41", "percent_change": -31.0345, "prev_day_close": 0.144999995827675}, {"option": "VIXW260624P00075000", "bid": 53.17, "bid_size": 0.0, "ask": 56.16, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0072, "vega": 0.0056, "theta": -0.0113, "rho": -0.0529, "theo": 55.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0949993133545}, {"option": "VIXW260624C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 0.0, "iv": 2.5499, "open_interest": 0.0, "volume": 10.0, "delta": 0.0406, "gamma": 0.0065, "vega": 0.0052, "theta": -0.0158, "rho": -0.0002, "theo": 0.1659, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T11:40:56", "percent_change": -25.9259, "prev_day_close": 0.135000005364418}, {"option": "VIXW260624P00080000", "bid": 58.13, "bid_size": 0.0, "ask": 61.13, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0065, "vega": 0.0052, "theta": -0.01, "rho": -0.0577, "theo": 60.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0550003051758}, {"option": "VIXW260624C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 0.0, "iv": 2.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0059, "vega": 0.0048, "theta": -0.0149, "rho": -0.0001, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "VIXW260624P00085000", "bid": 63.09, "bid_size": 0.0, "ask": 66.1, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0059, "vega": 0.0048, "theta": -0.0087, "rho": -0.0624, "theo": 65.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.019998550415}, {"option": "VIXW260624C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 0.0, "iv": 2.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0054, "vega": 0.0045, "theta": -0.0142, "rho": -0.0001, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIXW260624P00090000", "bid": 68.06, "bid_size": 0.0, "ask": 71.08, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0054, "vega": 0.0045, "theta": -0.0074, "rho": -0.0672, "theo": 70.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9900016784668}, {"option": "VIXW260624C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 0.0, "iv": 2.7386, "open_interest": 3.0, "volume": 12.0, "delta": 0.0318, "gamma": 0.005, "vega": 0.0042, "theta": -0.0135, "rho": -0.0001, "theo": 0.1312, "change": 0.05, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-05-20T10:29:39", "percent_change": 41.6667, "prev_day_close": 0.119999997317791}, {"option": "VIXW260624P00095000", "bid": 73.03, "bid_size": 0.0, "ask": 76.06, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.005, "vega": 0.0042, "theta": -0.0063, "rho": -0.072, "theo": 75.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9599990844726}, {"option": "VIXW260624C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 0.0, "iv": 2.7899, "open_interest": 9.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0047, "vega": 0.004, "theta": -0.0129, "rho": -0.0001, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T09:56:05", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "VIXW260624P00100000", "bid": 78.0, "bid_size": 0.0, "ask": 81.03, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0047, "vega": 0.004, "theta": -0.0052, "rho": -0.0767, "theo": 80.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.96, "last_trade_time": "2026-05-19T10:39:46", "percent_change": 0.0, "prev_day_close": 78.9300003051758}], "symbol": "^VIX", "security_type": "index", "exchange_id": 5, "current_price": 17.44, "price_change": -0.62, "price_change_percent": -3.433, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 18.06, "high": 18.17, "low": 17.13, "close": 17.44, "prev_day_close": 18.06, "volume": 0, "iv30": 88.386, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 29982972476, "last_trade_time": "2026-05-20T16:15:01", "tick": "down"}, "symbol": "_VIX"}