{"timestamp": "2026-11-10 02:42:04", "data": {"options": [{"option": "DAC261120C00055000", "bid": 90.9, "bid_size": 3.0, "ask": 94.0, "ask_size": 4.0, "iv": 2.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0195, "theo": 92.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "DAC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 3.4459, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261120C00060000", "bid": 85.6, "bid_size": 3.0, "ask": 88.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0213, "theo": 87.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "DAC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0043, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261120C00065000", "bid": 80.4, "bid_size": 3.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.023, "theo": 82.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "DAC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.9165, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC261120C00070000", "bid": 75.9, "bid_size": 2.0, "ask": 79.2, "ask_size": 7.0, "iv": 2.0537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0248, "theo": 77.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "DAC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 2.6824, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0059, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261120C00075000", "bid": 70.9, "bid_size": 2.0, "ask": 73.8, "ask_size": 5.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0266, "theo": 72.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "DAC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4646, "open_interest": 4.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0014, "theta": -0.007, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-03-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261120C00080000", "bid": 66.1, "bid_size": 3.0, "ask": 69.2, "ask_size": 8.0, "iv": 1.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0006, "rho": 0.0283, "theo": 67.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "DAC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2606, "open_interest": 6.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0084, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-03-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261120C00085000", "bid": 61.2, "bid_size": 3.0, "ask": 64.2, "ask_size": 5.0, "iv": 1.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0029, "rho": 0.03, "theo": 62.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0000019073486}, {"option": "DAC261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0685, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0102, "rho": -0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-28T09:47:53", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261120C00090000", "bid": 55.5, "bid_size": 3.0, "ask": 59.3, "ask_size": 5.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0057, "rho": 0.0318, "theo": 57.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "DAC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.8866, "open_interest": 2.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0124, "rho": -0.0002, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-04-20T09:59:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DAC261120C00095000", "bid": 50.5, "bid_size": 3.0, "ask": 54.3, "ask_size": 5.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0091, "rho": 0.0335, "theo": 52.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "DAC261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0152, "rho": -0.0003, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-04-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC261120C00100000", "bid": 45.5, "bid_size": 3.0, "ask": 49.3, "ask_size": 5.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0133, "rho": 0.0352, "theo": 47.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.34, "last_trade_time": "2026-07-29T10:39:41", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "DAC261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.548, "open_interest": 2.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0188, "rho": -0.0004, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DAC261120C00105000", "bid": 41.3, "bid_size": 3.0, "ask": 44.1, "ask_size": 4.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0012, "vega": 0.0068, "theta": -0.0187, "rho": 0.0368, "theo": 42.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-10-12T14:33:34", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "DAC261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 1.323, "open_interest": 10.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0012, "vega": 0.0068, "theta": -0.0236, "rho": -0.0005, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-01T11:08:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DAC261120C00110000", "bid": 35.8, "bid_size": 2.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0018, "vega": 0.0093, "theta": -0.0256, "rho": 0.0383, "theo": 37.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.58, "last_trade_time": "2026-06-03T15:59:46", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "DAC261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.0276, "open_interest": 15.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0018, "vega": 0.0094, "theta": -0.03, "rho": -0.0007, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-07-16T12:20:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DAC261120C00115000", "bid": 31.3, "bid_size": 3.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0027, "vega": 0.0129, "theta": -0.0346, "rho": 0.0397, "theo": 32.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-10-12T14:33:34", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "DAC261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0867, "open_interest": 2.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0027, "vega": 0.0129, "theta": -0.0384, "rho": -0.0011, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T10:10:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DAC261120C00120000", "bid": 25.9, "bid_size": 7.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0042, "vega": 0.0182, "theta": -0.0466, "rho": 0.041, "theo": 27.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-10-12T14:33:34", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "DAC261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.9414, "open_interest": 5.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0042, "vega": 0.0182, "theta": -0.0499, "rho": -0.0016, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-05T09:54:28", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DAC261120C00125000", "bid": 21.3, "bid_size": 7.0, "ask": 24.1, "ask_size": 15.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0067, "vega": 0.026, "theta": -0.0626, "rho": 0.0418, "theo": 22.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-10-12T14:33:34", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "DAC261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5277, "open_interest": 44.0, "volume": 32.0, "delta": -0.0487, "gamma": 0.0067, "vega": 0.0261, "theta": -0.0654, "rho": -0.0024, "theo": 0.3087, "change": -1.105, "open": 0.1, "high": 0.4, "low": 0.1, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:41:02", "percent_change": -83.3962, "prev_day_close": 1.32500004768372}, {"option": "DAC261120C00130000", "bid": 16.5, "bid_size": 7.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0108, "vega": 0.0376, "theta": -0.084, "rho": 0.042, "theo": 17.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.17, "last_trade_time": "2026-10-09T13:07:58", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "DAC261120P00130000", "bid": 0.05, "bid_size": 9.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.5297, "open_interest": 10.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0109, "vega": 0.0377, "theta": -0.0863, "rho": -0.0038, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T11:03:18", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DAC261120C00135000", "bid": 11.2, "bid_size": 4.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4436, "open_interest": 17.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0177, "vega": 0.0545, "theta": -0.1114, "rho": 0.0409, "theo": 13.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-27T11:17:20", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "DAC261120P00135000", "bid": 0.05, "bid_size": 3.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.5842, "open_interest": 19.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0178, "vega": 0.0548, "theta": -0.1135, "rho": -0.0062, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T11:00:19", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "DAC261120C00140000", "bid": 7.0, "bid_size": 3.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.4267, "open_interest": 396.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0284, "vega": 0.0768, "theta": -0.1426, "rho": 0.0376, "theo": 8.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-11-03T10:35:36", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DAC261120P00140000", "bid": 0.15, "bid_size": 7.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4574, "open_interest": 7.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0286, "vega": 0.0771, "theta": -0.1444, "rho": -0.0103, "theo": 1.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:19:54", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DAC261120C00145000", "bid": 4.5, "bid_size": 4.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.407, "open_interest": 2825.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0407, "vega": 0.0978, "theta": -0.1652, "rho": 0.0305, "theo": 5.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-11-04T10:04:25", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DAC261120P00145000", "bid": 1.85, "bid_size": 3.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3706, "open_interest": 89.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.041, "vega": 0.0979, "theta": -0.1668, "rho": -0.0172, "theo": 2.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T10:30:35", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "DAC261120C00150000", "bid": 1.7, "bid_size": 6.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.3734, "open_interest": 622.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.044, "vega": 0.0988, "theta": -0.1559, "rho": 0.02, "theo": 2.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T14:32:48", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DAC261120P00150000", "bid": 4.7, "bid_size": 2.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.3488, "open_interest": 160.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0445, "vega": 0.0985, "theta": -0.1572, "rho": -0.0247, "theo": 4.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T13:53:40", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DAC261120C00155000", "bid": 0.7, "bid_size": 7.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.3316, "open_interest": 491.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0328, "vega": 0.0744, "theta": -0.1153, "rho": 0.0106, "theo": 1.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:45:05", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DAC261120P00155000", "bid": 8.1, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.3393, "open_interest": 59.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0334, "vega": 0.0728, "theta": -0.1166, "rho": -0.027, "theo": 8.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-11-05T13:36:12", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DAC261120C00160000", "bid": 0.25, "bid_size": 8.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.3476, "open_interest": 188.0, "volume": 1.0, "delta": 0.1046, "gamma": 0.0194, "vega": 0.047, "theta": -0.0744, "rho": 0.0052, "theo": 0.4437, "change": -0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:11:23", "percent_change": -18.5185, "prev_day_close": 0.674999982118606}, {"option": "DAC261120P00160000", "bid": 11.8, "bid_size": 10.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.3976, "open_interest": 16.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0202, "vega": 0.0431, "theta": -0.0763, "rho": -0.0242, "theo": 13.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-02T11:45:52", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "DAC261120C00165000", "bid": 0.1, "bid_size": 5.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.3762, "open_interest": 204.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0108, "vega": 0.0283, "theta": -0.0464, "rho": 0.0027, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:31:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DAC261120P00165000", "bid": 15.9, "bid_size": 13.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0116, "vega": 0.0223, "theta": -0.0479, "rho": -0.0172, "theo": 17.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-10-07T13:56:37", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "DAC261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.3957, "open_interest": 157.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0061, "vega": 0.0172, "theta": -0.0294, "rho": 0.0014, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:26:57", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "DAC261120P00170000", "bid": 20.9, "bid_size": 3.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0068, "vega": 0.0098, "theta": -0.0285, "rho": -0.0076, "theo": 22.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-22T09:58:15", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "DAC261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.4627, "open_interest": 146.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0035, "vega": 0.0107, "theta": -0.019, "rho": 0.0008, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:48:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DAC261120P00175000", "bid": 25.9, "bid_size": 3.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0198, "rho": -0.0018, "theo": 27.8075, "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": 25.8999996185303}, {"option": "DAC261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.8716, "open_interest": 23.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0021, "vega": 0.0069, "theta": -0.0126, "rho": 0.0005, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T14:23:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DAC261120P00180000", "bid": 30.9, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0177, "rho": 0.0, "theo": 32.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "DAC261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.7953, "open_interest": 10.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0013, "vega": 0.0045, "theta": -0.0086, "rho": 0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T11:16:48", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC261120P00185000", "bid": 35.9, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 37.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "DAC261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 1.0121, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0008, "vega": 0.0031, "theta": -0.006, "rho": 0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T15:58:34", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DAC261120P00190000", "bid": 40.9, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 42.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "DAC261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0043, "rho": 0.0001, "theo": 0.0103, "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": 0.800000011920929}, {"option": "DAC261120P00195000", "bid": 45.9, "bid_size": 4.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 47.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "DAC261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DAC261120P00205000", "bid": 55.9, "bid_size": 4.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 57.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "DAC261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC261120P00215000", "bid": 65.9, "bid_size": 4.0, "ask": 69.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 67.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "DAC261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DAC261120P00225000", "bid": 75.9, "bid_size": 4.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 77.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "DAC261218C00040000", "bid": 105.3, "bid_size": 1.0, "ask": 109.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0446, "theo": 107.4139, "change": 0.0, "open": 0.0, "high": 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": "DAC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261218C00045000", "bid": 100.5, "bid_size": 1.0, "ask": 104.4, "ask_size": 3.0, "iv": 1.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0501, "theo": 102.441, "change": 0.0, "open": 0.0, "high": 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": "DAC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0017, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261218C00050000", "bid": 95.2, "bid_size": 1.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0557, "theo": 97.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "DAC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0019, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261218C00055000", "bid": 90.6, "bid_size": 1.0, "ask": 94.5, "ask_size": 3.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0612, "theo": 92.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "DAC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8373, "open_interest": 11.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0022, "rho": -0.0002, "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": 1.70000004768372}, {"option": "DAC261218C00060000", "bid": 85.4, "bid_size": 1.0, "ask": 89.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0668, "theo": 87.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.72, "last_trade_time": "2026-07-14T09:47:14", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "DAC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6904, "open_interest": 55.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0026, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:11:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261218C00065000", "bid": 80.6, "bid_size": 1.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0723, "theo": 82.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.35, "last_trade_time": "2026-05-11T15:29:59", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "DAC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5558, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0031, "rho": -0.0003, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261218C00070000", "bid": 75.3, "bid_size": 1.0, "ask": 79.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.0778, "theo": 77.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-03-10T09:37:43", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "DAC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4312, "open_interest": 5.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0036, "rho": -0.0004, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:39:19", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261218C00075000", "bid": 70.4, "bid_size": 1.0, "ask": 74.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.0832, "theo": 72.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "DAC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.3155, "open_interest": 6.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0043, "rho": -0.0005, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T11:08:32", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC261218C00080000", "bid": 65.5, "bid_size": 1.0, "ask": 69.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0059, "theta": 0.0, "rho": 0.0886, "theo": 67.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "DAC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.2071, "open_interest": 24.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0052, "rho": -0.0007, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-02T12:32:34", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DAC261218C00085000", "bid": 60.7, "bid_size": 1.0, "ask": 64.9, "ask_size": 3.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0075, "theta": 0.0, "rho": 0.094, "theo": 62.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-10-01T13:31:49", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "DAC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.7148, "open_interest": 23.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0062, "rho": -0.0009, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-03-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DAC261218C00090000", "bid": 55.5, "bid_size": 1.0, "ask": 59.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0018, "rho": 0.0993, "theo": 57.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-10-16T15:35:39", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "DAC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.9641, "open_interest": 23.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0075, "rho": -0.0012, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:36:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DAC261218C00095000", "bid": 50.6, "bid_size": 1.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0009, "vega": 0.0127, "theta": -0.004, "rho": 0.1044, "theo": 52.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-05-29T13:12:09", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "DAC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.6403, "open_interest": 4.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0092, "rho": -0.0016, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-17T12:03:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DAC261218C00100000", "bid": 45.8, "bid_size": 1.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0013, "vega": 0.0167, "theta": -0.0066, "rho": 0.1094, "theo": 47.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-05-11T15:29:59", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "DAC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.5875, "open_interest": 4.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0013, "vega": 0.0168, "theta": -0.0113, "rho": -0.0022, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DAC261218C00105000", "bid": 40.7, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0018, "vega": 0.0222, "theta": -0.0098, "rho": 0.1141, "theo": 42.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-05-12T15:33:10", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "DAC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.5234, "open_interest": 31.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0018, "vega": 0.0222, "theta": -0.014, "rho": -0.003, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DAC261218C00110000", "bid": 35.9, "bid_size": 1.0, "ask": 39.9, "ask_size": 3.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0026, "vega": 0.0296, "theta": -0.0137, "rho": 0.1184, "theo": 37.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-12T10:00:50", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "DAC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.4975, "open_interest": 15.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0026, "vega": 0.0297, "theta": -0.0175, "rho": -0.0042, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:53:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DAC261218C00115000", "bid": 31.2, "bid_size": 6.0, "ask": 34.9, "ask_size": 12.0, "iv": 0.4309, "open_interest": 22.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0038, "vega": 0.0398, "theta": -0.0186, "rho": 0.122, "theo": 33.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-05T11:49:30", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DAC261218P00115000", "bid": 0.05, "bid_size": 7.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.4336, "open_interest": 59.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0038, "vega": 0.0401, "theta": -0.022, "rho": -0.006, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T11:53:09", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DAC261218C00120000", "bid": 26.8, "bid_size": 3.0, "ask": 29.7, "ask_size": 5.0, "iv": 0.4085, "open_interest": 23.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0055, "vega": 0.0539, "theta": -0.0248, "rho": 0.1246, "theo": 28.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.47, "last_trade_time": "2026-11-05T11:05:35", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "DAC261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.3894, "open_interest": 5.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0055, "vega": 0.0542, "theta": -0.0277, "rho": -0.0088, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:33:43", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DAC261218C00125000", "bid": 22.2, "bid_size": 3.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.3926, "open_interest": 36.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0081, "vega": 0.0728, "theta": -0.0324, "rho": 0.1257, "theo": 23.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-11-05T12:06:01", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DAC261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.3652, "open_interest": 2.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0081, "vega": 0.0731, "theta": -0.0349, "rho": -0.0128, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:36:12", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DAC261218C00130000", "bid": 17.3, "bid_size": 3.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.3523, "open_interest": 36.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0118, "vega": 0.0977, "theta": -0.0415, "rho": 0.1243, "theo": 18.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-05T11:05:35", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DAC261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.3134, "open_interest": 4.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0119, "vega": 0.0981, "theta": -0.0437, "rho": -0.019, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T10:35:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DAC261218C00135000", "bid": 12.6, "bid_size": 3.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.3013, "open_interest": 202.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0168, "vega": 0.1283, "theta": -0.0518, "rho": 0.119, "theo": 14.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-03T10:35:36", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "DAC261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.2795, "open_interest": 44.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.017, "vega": 0.1288, "theta": -0.0537, "rho": -0.0284, "theo": 1.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:29:21", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "DAC261218C00140000", "bid": 9.3, "bid_size": 2.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.2794, "open_interest": 34.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0226, "vega": 0.1607, "theta": -0.0616, "rho": 0.1084, "theo": 10.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-10-19T12:40:07", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "DAC261218P00140000", "bid": 0.55, "bid_size": 4.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.2492, "open_interest": 108.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.023, "vega": 0.1615, "theta": -0.0633, "rho": -0.0413, "theo": 2.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-21T14:23:40", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "DAC261218C00145000", "bid": 6.0, "bid_size": 4.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.2682, "open_interest": 63.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0278, "vega": 0.1857, "theta": -0.0681, "rho": 0.0918, "theo": 7.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T15:59:47", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DAC261218P00145000", "bid": 3.6, "bid_size": 4.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.2783, "open_interest": 15.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0284, "vega": 0.186, "theta": -0.0698, "rho": -0.0577, "theo": 4.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:13:31", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DAC261218C00150000", "bid": 4.0, "bid_size": 11.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.285, "open_interest": 126.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0296, "vega": 0.1911, "theta": -0.0679, "rho": 0.0708, "theo": 4.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T15:27:14", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DAC261218P00150000", "bid": 6.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.273, "open_interest": 147.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0305, "vega": 0.1897, "theta": -0.0697, "rho": -0.0734, "theo": 6.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T15:07:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DAC261218C00155000", "bid": 2.15, "bid_size": 7.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.2673, "open_interest": 553.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0269, "vega": 0.1727, "theta": -0.0607, "rho": 0.0498, "theo": 2.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:09:14", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DAC261218P00155000", "bid": 8.7, "bid_size": 15.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.2677, "open_interest": 78.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0281, "vega": 0.1678, "theta": -0.0627, "rho": -0.0818, "theo": 9.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T12:06:30", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "DAC261218C00160000", "bid": 1.2, "bid_size": 12.0, "ask": 1.7, "ask_size": 19.0, "iv": 0.2727, "open_interest": 8474.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0213, "vega": 0.1401, "theta": -0.0495, "rho": 0.0329, "theo": 1.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T09:54:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DAC261218P00160000", "bid": 13.4, "bid_size": 6.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.2839, "open_interest": 193.0, "volume": 6.0, "delta": -0.8101, "gamma": 0.0228, "vega": 0.1297, "theta": -0.0516, "rho": -0.0809, "theo": 13.7448, "change": 1.5, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T15:54:51", "percent_change": 12.0968, "prev_day_close": 12.4000000953674}, {"option": "DAC261218C00165000", "bid": 0.65, "bid_size": 9.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.2789, "open_interest": 311.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0156, "vega": 0.106, "theta": -0.0381, "rho": 0.0211, "theo": 0.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-19T11:48:05", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DAC261218P00165000", "bid": 16.7, "bid_size": 11.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0174, "vega": 0.09, "theta": -0.0405, "rho": -0.0695, "theo": 18.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-09T12:01:08", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DAC261218C00170000", "bid": 0.35, "bid_size": 5.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.2935, "open_interest": 415.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0109, "vega": 0.0777, "theta": -0.0285, "rho": 0.0135, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:10:14", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DAC261218P00170000", "bid": 21.0, "bid_size": 3.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0129, "vega": 0.0518, "theta": -0.0318, "rho": -0.0462, "theo": 22.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-12T13:05:00", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "DAC261218C00175000", "bid": 0.15, "bid_size": 3.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.3268, "open_interest": 9.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0075, "vega": 0.0558, "theta": -0.021, "rho": 0.0087, "theo": 0.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-09T14:29:12", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "DAC261218P00175000", "bid": 25.9, "bid_size": 4.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0085, "vega": 0.0193, "theta": -0.0267, "rho": -0.0181, "theo": 27.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DAC261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.3442, "open_interest": 26.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0051, "vega": 0.0401, "theta": -0.0155, "rho": 0.0057, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-21T09:37:50", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DAC261218P00180000", "bid": 30.7, "bid_size": 1.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0147, "rho": 0.0, "theo": 32.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "DAC261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.3699, "open_interest": 5.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0036, "vega": 0.0289, "theta": -0.0115, "rho": 0.0038, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T13:37:12", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DAC261218P00185000", "bid": 35.7, "bid_size": 1.0, "ask": 39.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 37.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "DAC261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0025, "vega": 0.021, "theta": -0.0085, "rho": 0.0026, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T11:02:33", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC261218P00190000", "bid": 40.7, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 42.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "DAC261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0017, "vega": 0.0154, "theta": -0.0064, "rho": 0.0018, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC261218P00195000", "bid": 45.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 47.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "DAC261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0012, "vega": 0.0114, "theta": -0.0048, "rho": 0.0013, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC261218P00200000", "bid": 50.7, "bid_size": 1.0, "ask": 54.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "DAC261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0007, "vega": 0.0064, "theta": -0.0028, "rho": 0.0007, "theo": 0.0233, "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": 0.375}, {"option": "DAC261218P00210000", "bid": 60.7, "bid_size": 1.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 62.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DAC261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0017, "rho": 0.0004, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DAC261218P00220000", "bid": 70.7, "bid_size": 1.0, "ask": 74.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 72.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "DAC261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0011, "rho": 0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DAC261218P00230000", "bid": 80.7, "bid_size": 1.0, "ask": 84.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 82.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "DAC261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0007, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC261218P00240000", "bid": 90.7, "bid_size": 1.0, "ask": 94.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 92.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8999977111816}, {"option": "DAC270115C00065000", "bid": 80.7, "bid_size": 1.0, "ask": 85.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.1126, "theo": 83.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3999977111816}, {"option": "DAC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1872, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0017, "rho": -0.0005, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC270115C00070000", "bid": 75.8, "bid_size": 1.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.1212, "theo": 78.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4499969482422}, {"option": "DAC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0922, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0021, "rho": -0.0007, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DAC270115C00075000", "bid": 70.8, "bid_size": 1.0, "ask": 74.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.1297, "theo": 73.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "DAC270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0026, "rho": -0.0009, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DAC270115C00080000", "bid": 65.9, "bid_size": 1.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": 0.1381, "theo": 68.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "DAC270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0032, "rho": -0.0012, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DAC270115C00085000", "bid": 60.9, "bid_size": 1.0, "ask": 64.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0084, "theta": 0.0, "rho": 0.1465, "theo": 63.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "DAC270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.0108, "theta": -0.004, "rho": -0.0017, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DAC270115C00090000", "bid": 56.0, "bid_size": 1.0, "ask": 60.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0123, "theta": 0.0, "rho": 0.1546, "theo": 58.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.17, "last_trade_time": "2026-08-06T15:09:59", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "DAC270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0007, "vega": 0.0144, "theta": -0.0051, "rho": -0.0023, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC270115C00095000", "bid": 50.8, "bid_size": 1.0, "ask": 55.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0161, "theta": 0.0, "rho": 0.1628, "theo": 53.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "DAC270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.5363, "open_interest": 2.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.001, "vega": 0.0193, "theta": -0.0064, "rho": -0.0032, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC270115C00100000", "bid": 46.1, "bid_size": 1.0, "ask": 50.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0012, "vega": 0.0213, "theta": -0.0015, "rho": 0.1703, "theo": 48.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "DAC270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0014, "vega": 0.0262, "theta": -0.0082, "rho": -0.0046, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-07-08T11:11:35", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270115C00105000", "bid": 41.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0018, "vega": 0.0304, "theta": -0.0041, "rho": 0.1773, "theo": 43.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "DAC270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.5769, "open_interest": 18.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0021, "vega": 0.0353, "theta": -0.0104, "rho": -0.0066, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270115C00110000", "bid": 36.4, "bid_size": 1.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0027, "vega": 0.0427, "theta": -0.0074, "rho": 0.1834, "theo": 38.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-08-11T12:35:43", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "DAC270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5224, "open_interest": 2.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.003, "vega": 0.0477, "theta": -0.0134, "rho": -0.0095, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T14:28:24", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DAC270115C00115000", "bid": 32.2, "bid_size": 3.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.3266, "open_interest": 51.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0039, "vega": 0.0589, "theta": -0.0115, "rho": 0.1884, "theo": 33.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-09T10:14:56", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "DAC270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0044, "vega": 0.0644, "theta": -0.0171, "rho": -0.0138, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T13:27:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DAC270115C00120000", "bid": 27.4, "bid_size": 3.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.328, "open_interest": 74.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0057, "vega": 0.0799, "theta": -0.0166, "rho": 0.1915, "theo": 29.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.5, "last_trade_time": "2026-10-09T14:31:42", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "DAC270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.3884, "open_interest": 3.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0062, "vega": 0.0866, "theta": -0.0218, "rho": -0.0202, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DAC270115C00125000", "bid": 22.2, "bid_size": 4.0, "ask": 25.9, "ask_size": 4.0, "iv": 0.2851, "open_interest": 56.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0082, "vega": 0.1061, "theta": -0.0227, "rho": 0.192, "theo": 24.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-10-21T15:41:47", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "DAC270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.3303, "open_interest": 8.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0088, "vega": 0.1152, "theta": -0.0274, "rho": -0.0297, "theo": 1.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T13:49:15", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "DAC270115C00130000", "bid": 17.8, "bid_size": 2.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.2898, "open_interest": 14.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0114, "vega": 0.1369, "theta": -0.0298, "rho": 0.1892, "theo": 19.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.89, "last_trade_time": "2026-10-09T13:12:11", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DAC270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.2968, "open_interest": 17.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0121, "vega": 0.1493, "theta": -0.0338, "rho": -0.0434, "theo": 1.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DAC270115C00135000", "bid": 14.3, "bid_size": 5.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.2641, "open_interest": 32.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0154, "vega": 0.1779, "theta": -0.0372, "rho": 0.1825, "theo": 15.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T10:46:00", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "DAC270115P00135000", "bid": 0.1, "bid_size": 10.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.2416, "open_interest": 5.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.016, "vega": 0.186, "theta": -0.0404, "rho": -0.0624, "theo": 2.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T13:06:54", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "DAC270115C00140000", "bid": 11.0, "bid_size": 4.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.2701, "open_interest": 10.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0195, "vega": 0.2132, "theta": -0.044, "rho": 0.1647, "theo": 11.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-11-05T11:05:35", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "DAC270115P00140000", "bid": 1.5, "bid_size": 22.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.2453, "open_interest": 79.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0199, "vega": 0.2216, "theta": -0.046, "rho": -0.0886, "theo": 3.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T10:32:46", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "DAC270115C00145000", "bid": 7.8, "bid_size": 9.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.2618, "open_interest": 20.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0228, "vega": 0.2419, "theta": -0.0487, "rho": 0.1418, "theo": 8.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T12:06:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DAC270115P00145000", "bid": 4.7, "bid_size": 14.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.2714, "open_interest": 77.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0228, "vega": 0.2445, "theta": -0.0492, "rho": -0.1194, "theo": 5.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-01T10:29:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DAC270115C00150000", "bid": 6.0, "bid_size": 15.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.27, "open_interest": 725.0, "volume": 159.0, "delta": 0.4934, "gamma": 0.0241, "vega": 0.2494, "theta": -0.0498, "rho": 0.119, "theo": 6.002, "change": -1.15, "open": 6.8, "high": 6.97, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:54:51", "percent_change": -15.6463, "prev_day_close": 7.35000014305115}, {"option": "DAC270115P00150000", "bid": 7.3, "bid_size": 11.0, "ask": 9.1, "ask_size": 16.0, "iv": 0.2787, "open_interest": 217.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0239, "vega": 0.2498, "theta": -0.0489, "rho": -0.1542, "theo": 7.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T15:48:12", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DAC270115C00155000", "bid": 3.2, "bid_size": 4.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.2589, "open_interest": 2781.0, "volume": 1.0, "delta": 0.3776, "gamma": 0.0232, "vega": 0.2372, "theta": -0.047, "rho": 0.0906, "theo": 4.0071, "change": -0.75, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:54:34", "percent_change": -15.1515, "prev_day_close": 4.95000004768372}, {"option": "DAC270115P00155000", "bid": 9.7, "bid_size": 16.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.2505, "open_interest": 54.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0227, "vega": 0.2346, "theta": -0.0452, "rho": -0.1863, "theo": 10.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T12:57:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DAC270115C00160000", "bid": 2.25, "bid_size": 9.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.2589, "open_interest": 5327.0, "volume": 4.0, "delta": 0.2755, "gamma": 0.0204, "vega": 0.2127, "theta": -0.0413, "rho": 0.0695, "theo": 2.5995, "change": -0.125, "open": 2.8, "high": 2.95, "low": 2.8, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:36:25", "percent_change": -4.06504, "prev_day_close": 3.07500004768372}, {"option": "DAC270115P00160000", "bid": 13.3, "bid_size": 15.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.2539, "open_interest": 19.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0202, "vega": 0.2039, "theta": -0.0395, "rho": -0.2024, "theo": 14.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-23T10:01:57", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DAC270115C00165000", "bid": 1.45, "bid_size": 18.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.2652, "open_interest": 211.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0166, "vega": 0.1728, "theta": -0.0343, "rho": 0.0476, "theo": 1.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T11:50:42", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "DAC270115P00165000", "bid": 17.1, "bid_size": 12.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0175, "vega": 0.1617, "theta": -0.034, "rho": -0.1976, "theo": 18.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-02T12:00:09", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "DAC270115C00170000", "bid": 0.8, "bid_size": 6.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.2673, "open_interest": 506.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0128, "vega": 0.1393, "theta": -0.0273, "rho": 0.0341, "theo": 1.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T11:16:48", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DAC270115P00170000", "bid": 21.2, "bid_size": 5.0, "ask": 24.6, "ask_size": 5.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0153, "vega": 0.1134, "theta": -0.0302, "rho": -0.1494, "theo": 23.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "DAC270115C00175000", "bid": 0.25, "bid_size": 10.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.2671, "open_interest": 68.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0096, "vega": 0.1056, "theta": -0.0211, "rho": 0.0225, "theo": 0.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T14:32:28", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "DAC270115P00175000", "bid": 25.9, "bid_size": 4.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0135, "vega": 0.0614, "theta": -0.0274, "rho": -0.0855, "theo": 27.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "DAC270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.2794, "open_interest": 33.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.007, "vega": 0.0781, "theta": -0.016, "rho": 0.0154, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DAC270115P00180000", "bid": 30.5, "bid_size": 4.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0065, "vega": 0.0035, "theta": -0.022, "rho": 0.0, "theo": 32.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "DAC270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.3062, "open_interest": 313.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.005, "vega": 0.0581, "theta": -0.012, "rho": 0.0106, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T09:55:24", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DAC270115P00185000", "bid": 35.5, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 37.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "DAC270115C00190000", "bid": 0.15, "bid_size": 1.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.3268, "open_interest": 18.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0036, "vega": 0.0429, "theta": -0.009, "rho": 0.0073, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T15:26:04", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "DAC270115P00190000", "bid": 40.7, "bid_size": 1.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 42.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "DAC270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.3493, "open_interest": 3.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0026, "vega": 0.0318, "theta": -0.0067, "rho": 0.005, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T09:37:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DAC270115P00195000", "bid": 45.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 47.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "DAC270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0018, "vega": 0.0238, "theta": -0.005, "rho": 0.0035, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DAC270115P00200000", "bid": 50.7, "bid_size": 1.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "DAC270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.001, "vega": 0.013, "theta": -0.0028, "rho": 0.0018, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC270115P00210000", "bid": 60.7, "bid_size": 1.0, "ask": 65.1, "ask_size": 3.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 62.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DAC270219C00070000", "bid": 76.0, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0078, "theta": 0.0, "rho": 0.1228, "theo": 78.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "DAC270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0035, "rho": -0.0024, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC270219C00075000", "bid": 71.1, "bid_size": 1.0, "ask": 75.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0114, "theta": 0.0, "rho": 0.1326, "theo": 73.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.25, "last_trade_time": "2026-08-25T14:32:44", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "DAC270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0159, "theta": -0.0041, "rho": -0.0031, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC270219C00080000", "bid": 65.9, "bid_size": 1.0, "ask": 70.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0138, "theta": 0.0, "rho": 0.141, "theo": 68.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "DAC270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0202, "theta": -0.0049, "rho": -0.0041, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DAC270219C00085000", "bid": 61.0, "bid_size": 1.0, "ask": 65.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0196, "theta": 0.0, "rho": 0.1513, "theo": 63.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "DAC270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.0256, "theta": -0.0059, "rho": -0.0053, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC270219C00090000", "bid": 56.0, "bid_size": 3.0, "ask": 60.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.001, "vega": 0.027, "theta": 0.0, "rho": 0.1626, "theo": 58.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "DAC270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0011, "vega": 0.0328, "theta": -0.0072, "rho": -0.007, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270219C00095000", "bid": 51.6, "bid_size": 3.0, "ask": 55.3, "ask_size": 5.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0014, "vega": 0.0342, "theta": 0.0, "rho": 0.17, "theo": 53.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "DAC270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0015, "vega": 0.0418, "theta": -0.0087, "rho": -0.0093, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DAC270219C00100000", "bid": 46.8, "bid_size": 3.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0019, "vega": 0.0455, "theta": -0.0025, "rho": 0.1816, "theo": 48.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "DAC270219P00100000", "bid": 0.1, "bid_size": 100.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.4214, "open_interest": 3.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0021, "vega": 0.0534, "theta": -0.0105, "rho": -0.0125, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "DAC270219C00105000", "bid": 41.8, "bid_size": 3.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0027, "vega": 0.0609, "theta": -0.0056, "rho": 0.1938, "theo": 43.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "DAC270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.443, "open_interest": 4.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0028, "vega": 0.0685, "theta": -0.0128, "rho": -0.0168, "theo": 0.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:43:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DAC270219C00110000", "bid": 37.0, "bid_size": 4.0, "ask": 40.8, "ask_size": 13.0, "iv": 0.3628, "open_interest": 29.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0037, "vega": 0.0802, "theta": -0.0091, "rho": 0.2061, "theo": 38.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "DAC270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0038, "vega": 0.0869, "theta": -0.0155, "rho": -0.0226, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T14:40:35", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DAC270219C00115000", "bid": 32.6, "bid_size": 2.0, "ask": 36.1, "ask_size": 5.0, "iv": 0.3623, "open_interest": 62.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.005, "vega": 0.1041, "theta": -0.0132, "rho": 0.2179, "theo": 34.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.35, "last_trade_time": "2026-10-09T15:00:11", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "DAC270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.4043, "open_interest": 1.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0051, "vega": 0.1104, "theta": -0.0187, "rho": -0.0306, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "DAC270219C00120000", "bid": 28.3, "bid_size": 1.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0067, "vega": 0.133, "theta": -0.0178, "rho": 0.228, "theo": 29.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.27, "last_trade_time": "2026-10-09T14:53:30", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "DAC270219P00120000", "bid": 0.05, "bid_size": 3.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0068, "vega": 0.1389, "theta": -0.0225, "rho": -0.0413, "theo": 1.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DAC270219C00125000", "bid": 23.2, "bid_size": 2.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0088, "vega": 0.1666, "theta": -0.0227, "rho": 0.2348, "theo": 25.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "DAC270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3212, "open_interest": 1.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.009, "vega": 0.1723, "theta": -0.0267, "rho": -0.0557, "theo": 1.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "DAC270219C00130000", "bid": 19.0, "bid_size": 3.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.2947, "open_interest": 8.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0112, "vega": 0.2055, "theta": -0.0277, "rho": 0.2469, "theo": 20.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-09-21T11:01:45", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "DAC270219P00130000", "bid": 1.25, "bid_size": 3.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.2915, "open_interest": 3.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0114, "vega": 0.2089, "theta": -0.0312, "rho": -0.0743, "theo": 2.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:02:05", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DAC270219C00135000", "bid": 15.2, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0138, "vega": 0.2429, "theta": -0.0325, "rho": 0.2411, "theo": 17.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-10-09T14:18:01", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DAC270219P00135000", "bid": 1.7, "bid_size": 2.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.273, "open_interest": 20.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0142, "vega": 0.2463, "theta": -0.0354, "rho": -0.0977, "theo": 3.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:17:21", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "DAC270219C00140000", "bid": 11.5, "bid_size": 3.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.2901, "open_interest": 1.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0163, "vega": 0.2768, "theta": -0.0365, "rho": 0.234, "theo": 13.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "DAC270219P00140000", "bid": 3.0, "bid_size": 6.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.2778, "open_interest": 14.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0168, "vega": 0.2791, "theta": -0.039, "rho": -0.1265, "theo": 5.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T10:48:34", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "DAC270219C00145000", "bid": 8.5, "bid_size": 3.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0182, "vega": 0.3005, "theta": -0.0392, "rho": 0.2189, "theo": 10.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-10-08T13:09:33", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "DAC270219P00145000", "bid": 5.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.279, "open_interest": 49.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0187, "vega": 0.301, "theta": -0.041, "rho": -0.1572, "theo": 6.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T10:17:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DAC270219C00150000", "bid": 6.0, "bid_size": 3.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.2858, "open_interest": 20.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.0191, "vega": 0.3096, "theta": -0.04, "rho": 0.1895, "theo": 7.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DAC270219P00150000", "bid": 7.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.2684, "open_interest": 44.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0197, "vega": 0.3074, "theta": -0.041, "rho": -0.1884, "theo": 9.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T09:30:55", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DAC270219C00155000", "bid": 4.0, "bid_size": 6.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0188, "vega": 0.3025, "theta": -0.0388, "rho": 0.1568, "theo": 5.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-29T13:18:15", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DAC270219P00155000", "bid": 10.5, "bid_size": 6.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.2704, "open_interest": 16.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0193, "vega": 0.2969, "theta": -0.0389, "rho": -0.2193, "theo": 12.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T10:49:44", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DAC270219C00160000", "bid": 2.2, "bid_size": 1.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.2681, "open_interest": 5.0, "volume": 14.0, "delta": 0.3293, "gamma": 0.0175, "vega": 0.2813, "theta": -0.036, "rho": 0.1256, "theo": 4.1061, "change": -0.1, "open": 4.4, "high": 4.5, "low": 4.4, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:20:03", "percent_change": -2.17391, "prev_day_close": 4.59999990463257}, {"option": "DAC270219P00160000", "bid": 14.0, "bid_size": 5.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.27, "open_interest": 7.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0179, "vega": 0.2711, "theta": -0.035, "rho": -0.2449, "theo": 15.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-30T14:35:51", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "DAC270219C00165000", "bid": 1.45, "bid_size": 16.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.2549, "open_interest": 17.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0155, "vega": 0.2506, "theta": -0.0321, "rho": 0.098, "theo": 2.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T10:20:06", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DAC270219P00165000", "bid": 17.5, "bid_size": 6.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.016, "vega": 0.2352, "theta": -0.0305, "rho": -0.2546, "theo": 19.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-07T15:16:01", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "DAC270219C00170000", "bid": 0.45, "bid_size": 2.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2572, "open_interest": 20.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0132, "vega": 0.2158, "theta": -0.0278, "rho": 0.0751, "theo": 2.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T10:30:30", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "DAC270219P00170000", "bid": 21.5, "bid_size": 2.0, "ask": 25.6, "ask_size": 3.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0143, "vega": 0.1928, "theta": -0.0266, "rho": -0.245, "theo": 23.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DAC270219C00175000", "bid": 0.3, "bid_size": 4.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3055, "open_interest": 23.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0109, "vega": 0.1812, "theta": -0.0235, "rho": 0.0569, "theo": 1.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T10:26:08", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "DAC270219P00175000", "bid": 26.1, "bid_size": 2.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0132, "vega": 0.1455, "theta": -0.0248, "rho": -0.2053, "theo": 28.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "DAC270219C00180000", "bid": 0.05, "bid_size": 16.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.2763, "open_interest": 120.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0088, "vega": 0.1494, "theta": -0.0195, "rho": 0.0428, "theo": 1.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T10:31:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DAC270219P00180000", "bid": 30.9, "bid_size": 1.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0129, "vega": 0.093, "theta": -0.0222, "rho": -0.1323, "theo": 32.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "DAC270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.3375, "open_interest": 99.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.007, "vega": 0.1216, "theta": -0.016, "rho": 0.0322, "theo": 0.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T10:31:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DAC270219P00185000", "bid": 35.5, "bid_size": 3.0, "ask": 39.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0103, "vega": 0.0368, "theta": -0.025, "rho": -0.0236, "theo": 37.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "DAC270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.3267, "open_interest": 9.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0055, "vega": 0.0983, "theta": -0.013, "rho": 0.0242, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T13:49:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DAC270219P00190000", "bid": 40.5, "bid_size": 3.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.001, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 42.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "DAC270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.3455, "open_interest": 2.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0044, "vega": 0.079, "theta": -0.0106, "rho": 0.0183, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DAC270219P00195000", "bid": 45.7, "bid_size": 1.0, "ask": 49.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 47.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "DAC270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0034, "vega": 0.0632, "theta": -0.0086, "rho": 0.0138, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DAC270219P00200000", "bid": 50.7, "bid_size": 1.0, "ask": 54.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "DAC270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0021, "vega": 0.0406, "theta": -0.0056, "rho": 0.008, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DAC270219P00210000", "bid": 60.7, "bid_size": 1.0, "ask": 64.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 62.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DAC270319C00070000", "bid": 75.9, "bid_size": 2.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.587, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0167, "theta": 0.0, "rho": 0.1332, "theo": 77.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "DAC270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0005, "vega": 0.0226, "theta": -0.0048, "rho": -0.0052, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DAC270319C00075000", "bid": 71.2, "bid_size": 1.0, "ask": 75.5, "ask_size": 7.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0006, "vega": 0.0229, "theta": 0.0, "rho": 0.1492, "theo": 73.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.7, "last_trade_time": "2026-09-18T12:17:05", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "DAC270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0007, "vega": 0.0279, "theta": -0.0056, "rho": -0.0066, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270319C00080000", "bid": 66.3, "bid_size": 1.0, "ask": 70.3, "ask_size": 1.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0008, "vega": 0.029, "theta": 0.0, "rho": 0.1579, "theo": 68.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "DAC270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0009, "vega": 0.0346, "theta": -0.0065, "rho": -0.0085, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270319C00085000", "bid": 61.4, "bid_size": 1.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0011, "vega": 0.0371, "theta": 0.0, "rho": 0.1767, "theo": 63.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0000019073486}, {"option": "DAC270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0011, "vega": 0.0427, "theta": -0.0077, "rho": -0.0108, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270319C00090000", "bid": 56.2, "bid_size": 1.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0014, "vega": 0.0484, "theta": -0.002, "rho": 0.1982, "theo": 58.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "DAC270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0015, "vega": 0.0532, "theta": -0.009, "rho": -0.0139, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DAC270319C00095000", "bid": 51.9, "bid_size": 1.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.3982, "open_interest": 13.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0019, "vega": 0.0635, "theta": -0.0042, "rho": 0.2372, "theo": 53.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3499984741211}, {"option": "DAC270319P00095000", "bid": 0.1, "bid_size": 4.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0019, "vega": 0.0656, "theta": -0.0107, "rho": -0.0179, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DAC270319C00100000", "bid": 46.8, "bid_size": 5.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0025, "vega": 0.08, "theta": -0.0067, "rho": 0.2903, "theo": 48.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-09-29T15:59:59", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "DAC270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0025, "vega": 0.0814, "theta": -0.0126, "rho": -0.0232, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DAC270319C00105000", "bid": 42.1, "bid_size": 2.0, "ask": 45.8, "ask_size": 4.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0032, "vega": 0.0996, "theta": -0.0095, "rho": 0.34, "theo": 44.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "DAC270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0033, "vega": 0.1007, "theta": -0.0148, "rho": -0.03, "theo": 0.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DAC270319C00110000", "bid": 37.3, "bid_size": 6.0, "ask": 41.1, "ask_size": 5.0, "iv": 0.3584, "open_interest": 4.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0042, "vega": 0.1225, "theta": -0.0126, "rho": 0.3477, "theo": 39.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "DAC270319P00110000", "bid": 0.1, "bid_size": 3.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.4098, "open_interest": 1.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0043, "vega": 0.1235, "theta": -0.0174, "rho": -0.039, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DAC270319C00115000", "bid": 32.5, "bid_size": 4.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.3409, "open_interest": 20.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0054, "vega": 0.1496, "theta": -0.0161, "rho": 0.3523, "theo": 34.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.88, "last_trade_time": "2026-10-09T14:00:27", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "DAC270319P00115000", "bid": 0.85, "bid_size": 3.0, "ask": 1.9, "ask_size": 4.0, "iv": 0.3478, "open_interest": 1.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0055, "vega": 0.1509, "theta": -0.0204, "rho": -0.0506, "theo": 1.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "DAC270319C00120000", "bid": 28.0, "bid_size": 2.0, "ask": 31.7, "ask_size": 4.0, "iv": 0.3084, "open_interest": 20.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0068, "vega": 0.1808, "theta": -0.0198, "rho": 0.353, "theo": 30.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-09-25T09:45:56", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "DAC270319P00120000", "bid": 0.35, "bid_size": 3.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.007, "vega": 0.1825, "theta": -0.0237, "rho": -0.0654, "theo": 2.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T10:39:52", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "DAC270319C00125000", "bid": 23.9, "bid_size": 2.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0085, "vega": 0.2154, "theta": -0.0237, "rho": 0.3487, "theo": 26.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.17, "last_trade_time": "2026-09-23T09:55:50", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "DAC270319P00125000", "bid": 1.3, "bid_size": 3.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.3139, "open_interest": 3.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0088, "vega": 0.2175, "theta": -0.0272, "rho": -0.0841, "theo": 2.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "DAC270319C00130000", "bid": 20.0, "bid_size": 1.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.3103, "open_interest": 2.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0104, "vega": 0.2517, "theta": -0.0276, "rho": 0.3387, "theo": 22.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "DAC270319P00130000", "bid": 1.35, "bid_size": 2.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0107, "vega": 0.2542, "theta": -0.0307, "rho": -0.107, "theo": 3.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DAC270319C00135000", "bid": 16.1, "bid_size": 1.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.2914, "open_interest": 10.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0123, "vega": 0.287, "theta": -0.0312, "rho": 0.3222, "theo": 18.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.17, "last_trade_time": "2026-10-02T12:13:40", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "DAC270319P00135000", "bid": 2.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.303, "open_interest": 1.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0127, "vega": 0.2893, "theta": -0.034, "rho": -0.1341, "theo": 4.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "DAC270319C00140000", "bid": 12.9, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.2967, "open_interest": 7.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0141, "vega": 0.3174, "theta": -0.0342, "rho": 0.2993, "theo": 14.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-08-31T10:50:44", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "DAC270319P00140000", "bid": 4.3, "bid_size": 2.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0146, "vega": 0.3191, "theta": -0.0366, "rho": -0.1645, "theo": 6.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-07-31T09:32:38", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DAC270319C00145000", "bid": 9.9, "bid_size": 1.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.0154, "vega": 0.3388, "theta": -0.0362, "rho": 0.271, "theo": 11.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.69, "last_trade_time": "2026-10-08T13:09:33", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DAC270319P00145000", "bid": 6.3, "bid_size": 2.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0161, "vega": 0.3392, "theta": -0.0382, "rho": -0.1963, "theo": 8.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "DAC270319C00150000", "bid": 7.3, "bid_size": 2.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0161, "vega": 0.3484, "theta": -0.0369, "rho": 0.2388, "theo": 9.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-03T11:04:30", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DAC270319P00150000", "bid": 8.7, "bid_size": 1.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0169, "vega": 0.3458, "theta": -0.0385, "rho": -0.2272, "theo": 10.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DAC270319C00155000", "bid": 6.2, "bid_size": 5.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.2847, "open_interest": 17.0, "volume": 1.0, "delta": 0.4393, "gamma": 0.0161, "vega": 0.3447, "theta": -0.0363, "rho": 0.2048, "theo": 7.2187, "change": -1.38, "open": 6.72, "high": 6.72, "low": 6.72, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -17.037, "prev_day_close": 8.09999990463257}, {"option": "DAC270319P00155000", "bid": 11.5, "bid_size": 6.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.2778, "open_interest": 11.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0169, "vega": 0.3378, "theta": -0.0373, "rho": -0.2554, "theo": 13.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DAC270319C00160000", "bid": 3.3, "bid_size": 5.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.2761, "open_interest": 1.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.0154, "vega": 0.329, "theta": -0.0345, "rho": 0.1718, "theo": 5.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-02T12:35:55", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "DAC270319P00160000", "bid": 14.5, "bid_size": 7.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.269, "open_interest": 29.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0161, "vega": 0.3166, "theta": -0.0347, "rho": -0.2801, "theo": 16.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-05T10:54:05", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DAC270319C00165000", "bid": 2.4, "bid_size": 3.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.2805, "open_interest": 3.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0142, "vega": 0.3042, "theta": -0.0319, "rho": 0.1414, "theo": 4.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-09-08T11:21:57", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DAC270319P00165000", "bid": 18.3, "bid_size": 2.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0147, "vega": 0.2861, "theta": -0.0311, "rho": -0.2999, "theo": 20.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-09T13:02:20", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DAC270319C00170000", "bid": 1.4, "bid_size": 7.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.2677, "open_interest": 21.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0127, "vega": 0.274, "theta": -0.0288, "rho": 0.1148, "theo": 3.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:53:52", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DAC270319P00170000", "bid": 22.3, "bid_size": 2.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.013, "vega": 0.2501, "theta": -0.0269, "rho": -0.3122, "theo": 24.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "DAC270319C00175000", "bid": 0.75, "bid_size": 4.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0111, "vega": 0.2414, "theta": -0.0255, "rho": 0.0921, "theo": 2.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-08T15:17:41", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DAC270319P00175000", "bid": 26.5, "bid_size": 3.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0115, "vega": 0.212, "theta": -0.0231, "rho": -0.3102, "theo": 28.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DAC270319C00180000", "bid": 0.2, "bid_size": 4.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0095, "vega": 0.2093, "theta": -0.0222, "rho": 0.0734, "theo": 1.8108, "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": 2.02500005066395}, {"option": "DAC270319P00180000", "bid": 31.0, "bid_size": 3.0, "ask": 35.3, "ask_size": 3.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0106, "vega": 0.1725, "theta": -0.0206, "rho": -0.2853, "theo": 33.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "DAC270319C00185000", "bid": 0.05, "bid_size": 4.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.2989, "open_interest": 5.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.008, "vega": 0.1796, "theta": -0.0192, "rho": 0.0584, "theo": 1.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-14T13:43:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DAC270319P00185000", "bid": 35.5, "bid_size": 3.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0102, "vega": 0.1298, "theta": -0.0199, "rho": -0.2184, "theo": 38.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "DAC270319C00190000", "bid": 0.05, "bid_size": 5.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.324, "open_interest": 3.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0067, "vega": 0.1523, "theta": -0.0164, "rho": 0.0463, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T14:04:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DAC270319P00190000", "bid": 40.5, "bid_size": 2.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0104, "vega": 0.0825, "theta": -0.0219, "rho": -0.1347, "theo": 42.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "DAC270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.3141, "open_interest": 12.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0055, "vega": 0.1284, "theta": -0.0139, "rho": 0.0367, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-26T13:15:39", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DAC270319P00195000", "bid": 45.7, "bid_size": 1.0, "ask": 49.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0071, "vega": 0.0338, "theta": -0.0198, "rho": 0.0, "theo": 47.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "DAC270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0046, "vega": 0.108, "theta": -0.0118, "rho": 0.0292, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DAC270319P00200000", "bid": 50.7, "bid_size": 1.0, "ask": 54.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0013, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "DAC270319C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.3059, "open_interest": 9.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0038, "vega": 0.0905, "theta": -0.01, "rho": 0.0233, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-14T13:59:30", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DAC270319P00205000", "bid": 55.7, "bid_size": 1.0, "ask": 59.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 57.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "DAC270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0031, "vega": 0.0758, "theta": -0.0084, "rho": 0.0186, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DAC270319P00210000", "bid": 60.7, "bid_size": 1.0, "ask": 64.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 62.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DAC270416C00085000", "bid": 61.0, "bid_size": 4.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0012, "vega": 0.053, "theta": 0.0, "rho": 0.2648, "theo": 63.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "DAC270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0012, "vega": 0.0546, "theta": -0.0076, "rho": -0.0157, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270416C00090000", "bid": 56.6, "bid_size": 3.0, "ask": 60.4, "ask_size": 5.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0016, "vega": 0.0666, "theta": -0.0005, "rho": 0.3465, "theo": 58.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "DAC270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0016, "vega": 0.067, "theta": -0.0089, "rho": -0.02, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DAC270416C00095000", "bid": 51.8, "bid_size": 3.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0021, "vega": 0.0816, "theta": -0.0026, "rho": 0.3798, "theo": 53.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "DAC270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0021, "vega": 0.0824, "theta": -0.0105, "rho": -0.0255, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "DAC270416C00100000", "bid": 46.9, "bid_size": 6.0, "ask": 50.7, "ask_size": 5.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0027, "vega": 0.0998, "theta": -0.005, "rho": 0.3934, "theo": 48.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "DAC270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0027, "vega": 0.1008, "theta": -0.0122, "rho": -0.0326, "theo": 0.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DAC270416C00105000", "bid": 42.6, "bid_size": 3.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0034, "vega": 0.1218, "theta": -0.0078, "rho": 0.4046, "theo": 44.297, "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": 45.8999996185303}, {"option": "DAC270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3805, "open_interest": 1.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0035, "vega": 0.1227, "theta": -0.0143, "rho": -0.0417, "theo": 1.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DAC270416C00110000", "bid": 37.6, "bid_size": 3.0, "ask": 41.4, "ask_size": 5.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0043, "vega": 0.1475, "theta": -0.0107, "rho": 0.413, "theo": 39.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "DAC270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.373, "open_interest": 1.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0044, "vega": 0.1492, "theta": -0.0166, "rho": -0.0535, "theo": 1.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "DAC270416C00115000", "bid": 33.0, "bid_size": 2.0, "ask": 37.2, "ask_size": 3.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0055, "vega": 0.1773, "theta": -0.0139, "rho": 0.4176, "theo": 35.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "DAC270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0056, "vega": 0.1793, "theta": -0.0192, "rho": -0.0683, "theo": 1.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "DAC270416C00120000", "bid": 28.6, "bid_size": 5.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0068, "vega": 0.211, "theta": -0.0173, "rho": 0.4175, "theo": 30.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "DAC270416P00120000", "bid": 0.65, "bid_size": 8.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.007, "vega": 0.2134, "theta": -0.022, "rho": -0.0867, "theo": 2.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "DAC270416C00125000", "bid": 24.5, "bid_size": 5.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0083, "vega": 0.2475, "theta": -0.0208, "rho": 0.4119, "theo": 26.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DAC270416P00125000", "bid": 1.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3105, "open_interest": 0.0, "volume": 1.0, "delta": -0.176, "gamma": 0.0086, "vega": 0.2502, "theta": -0.0249, "rho": -0.1093, "theo": 3.1514, "change": -0.165, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T12:23:30", "percent_change": -5.94594, "prev_day_close": 2.77499994635582}, {"option": "DAC270416C00130000", "bid": 20.7, "bid_size": 5.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.01, "vega": 0.2848, "theta": -0.0241, "rho": 0.3999, "theo": 22.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "DAC270416P00130000", "bid": 1.7, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0103, "vega": 0.2876, "theta": -0.0278, "rho": -0.1361, "theo": 4.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "DAC270416C00135000", "bid": 17.0, "bid_size": 4.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.2985, "open_interest": 2.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0116, "vega": 0.3204, "theta": -0.0272, "rho": 0.3812, "theo": 19.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "DAC270416P00135000", "bid": 3.1, "bid_size": 3.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0121, "vega": 0.3232, "theta": -0.0304, "rho": -0.1668, "theo": 5.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DAC270416C00140000", "bid": 13.9, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0131, "vega": 0.3507, "theta": -0.0297, "rho": 0.356, "theo": 15.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-10-02T12:45:29", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "DAC270416P00140000", "bid": 4.9, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0137, "vega": 0.3528, "theta": -0.0324, "rho": -0.2001, "theo": 6.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "DAC270416C00145000", "bid": 11.1, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0142, "vega": 0.3724, "theta": -0.0314, "rho": 0.3249, "theo": 12.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "DAC270416P00145000", "bid": 7.0, "bid_size": 3.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.015, "vega": 0.3728, "theta": -0.0337, "rho": -0.2344, "theo": 8.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DAC270416C00150000", "bid": 8.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.0149, "vega": 0.3829, "theta": -0.0321, "rho": 0.2895, "theo": 10.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DAC270416P00150000", "bid": 9.8, "bid_size": 1.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0158, "vega": 0.3798, "theta": -0.0339, "rho": -0.2672, "theo": 11.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DAC270416C00155000", "bid": 6.1, "bid_size": 1.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.015, "vega": 0.3808, "theta": -0.0318, "rho": 0.2522, "theo": 8.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DAC270416P00155000", "bid": 12.1, "bid_size": 1.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.016, "vega": 0.3726, "theta": -0.0329, "rho": -0.2966, "theo": 14.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DAC270416C00160000", "bid": 4.4, "bid_size": 2.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0146, "vega": 0.3669, "theta": -0.0305, "rho": 0.2152, "theo": 6.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DAC270416P00160000", "bid": 15.5, "bid_size": 2.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0155, "vega": 0.3522, "theta": -0.0308, "rho": -0.3201, "theo": 17.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "DAC270416C00165000", "bid": 3.9, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.2634, "open_interest": 29.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0136, "vega": 0.3435, "theta": -0.0285, "rho": 0.1803, "theo": 4.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T09:37:32", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DAC270416P00165000", "bid": 19.0, "bid_size": 2.0, "ask": 22.8, "ask_size": 3.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0144, "vega": 0.3209, "theta": -0.0278, "rho": -0.3376, "theo": 21.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DAC270416C00170000", "bid": 2.5, "bid_size": 5.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.2683, "open_interest": 1.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0124, "vega": 0.3137, "theta": -0.026, "rho": 0.1488, "theo": 3.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-12T14:33:28", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DAC270416P00170000", "bid": 22.6, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0129, "vega": 0.2834, "theta": -0.0241, "rho": -0.349, "theo": 25.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DAC270416C00175000", "bid": 1.2, "bid_size": 3.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.011, "vega": 0.2807, "theta": -0.0233, "rho": 0.1216, "theo": 2.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T09:30:11", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DAC270416P00175000", "bid": 26.7, "bid_size": 2.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.2535, "open_interest": 5.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0113, "vega": 0.2435, "theta": -0.02, "rho": -0.3535, "theo": 29.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "DAC270416C00180000", "bid": 0.45, "bid_size": 3.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0096, "vega": 0.247, "theta": -0.0206, "rho": 0.0985, "theo": 2.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "DAC270416P00180000", "bid": 31.2, "bid_size": 2.0, "ask": 35.2, "ask_size": 3.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0099, "vega": 0.2052, "theta": -0.0163, "rho": -0.3483, "theo": 33.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-12T14:17:04", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "DAC270416C00185000", "bid": 0.05, "bid_size": 2.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.2822, "open_interest": 2.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0082, "vega": 0.2143, "theta": -0.0179, "rho": 0.0793, "theo": 1.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "DAC270416P00185000", "bid": 35.7, "bid_size": 2.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0091, "vega": 0.1652, "theta": -0.0141, "rho": -0.3219, "theo": 38.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.42, "last_trade_time": "2026-08-21T11:04:41", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "DAC270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.2942, "open_interest": 3.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.007, "vega": 0.1841, "theta": -0.0155, "rho": 0.0636, "theo": 1.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "DAC270416P00190000", "bid": 40.5, "bid_size": 3.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0096, "vega": 0.1201, "theta": -0.0124, "rho": -0.2584, "theo": 43.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "DAC270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.274, "open_interest": 1.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0059, "vega": 0.1572, "theta": -0.0133, "rho": 0.051, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DAC270416P00195000", "bid": 45.5, "bid_size": 3.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0089, "vega": 0.0617, "theta": -0.019, "rho": -0.116, "theo": 47.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "DAC270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0049, "vega": 0.1334, "theta": -0.0113, "rho": 0.0409, "theo": 0.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DAC270416P00200000", "bid": 50.7, "bid_size": 1.0, "ask": 54.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0038, "vega": 0.0051, "theta": -0.0216, "rho": 0.0, "theo": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "DAC270416C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0041, "vega": 0.1127, "theta": -0.0096, "rho": 0.0328, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DAC270416P00205000", "bid": 55.7, "bid_size": 1.0, "ask": 59.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 57.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "DAC270416C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0034, "vega": 0.0952, "theta": -0.0081, "rho": 0.0264, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DAC270416P00210000", "bid": 60.7, "bid_size": 1.0, "ask": 64.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 62.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DAC270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0023, "vega": 0.0675, "theta": -0.0058, "rho": 0.0172, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DAC270416P00220000", "bid": 70.7, "bid_size": 1.0, "ask": 74.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 72.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "DAC270521C00085000", "bid": 61.8, "bid_size": 3.0, "ask": 65.8, "ask_size": 5.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0012, "vega": 0.0565, "theta": 0.0, "rho": 0.4233, "theo": 63.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "DAC270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.497, "open_interest": 1.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0012, "vega": 0.0572, "theta": -0.0059, "rho": -0.0177, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DAC270521C00090000", "bid": 57.3, "bid_size": 3.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0016, "vega": 0.0724, "theta": -0.0002, "rho": 0.4427, "theo": 59.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DAC270521P00090000", "bid": 0.15, "bid_size": 5.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.4079, "open_interest": 3.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0016, "vega": 0.073, "theta": -0.0073, "rho": -0.0238, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:42:20", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DAC270521C00095000", "bid": 52.5, "bid_size": 3.0, "ask": 56.3, "ask_size": 5.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.002, "vega": 0.0917, "theta": -0.0024, "rho": 0.4601, "theo": 54.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "DAC270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.3797, "open_interest": 3.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0021, "vega": 0.093, "theta": -0.0089, "rho": -0.0318, "theo": 0.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T12:30:19", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DAC270521C00100000", "bid": 47.8, "bid_size": 2.0, "ask": 51.6, "ask_size": 5.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0027, "vega": 0.1149, "theta": -0.0048, "rho": 0.4748, "theo": 49.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "DAC270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.3634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0027, "vega": 0.1165, "theta": -0.0109, "rho": -0.0419, "theo": 0.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:50:58", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "DAC270521C00105000", "bid": 43.0, "bid_size": 4.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.3386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0034, "vega": 0.1424, "theta": -0.0076, "rho": 0.4862, "theo": 45.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "DAC270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3821, "open_interest": 1.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0035, "vega": 0.1442, "theta": -0.0131, "rho": -0.0549, "theo": 1.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T12:36:21", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DAC270521C00110000", "bid": 38.8, "bid_size": 1.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0043, "vega": 0.174, "theta": -0.0105, "rho": 0.4937, "theo": 40.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-09-14T10:12:13", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "DAC270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0044, "vega": 0.176, "theta": -0.0156, "rho": -0.0714, "theo": 1.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T13:21:27", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "DAC270521C00115000", "bid": 34.1, "bid_size": 1.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.3262, "open_interest": 10.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0054, "vega": 0.2091, "theta": -0.0137, "rho": 0.4965, "theo": 36.5074, "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": 38.0}, {"option": "DAC270521P00115000", "bid": 0.35, "bid_size": 13.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3317, "open_interest": 4.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0055, "vega": 0.2123, "theta": -0.0183, "rho": -0.0916, "theo": 2.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "DAC270521C00120000", "bid": 30.2, "bid_size": 1.0, "ask": 34.2, "ask_size": 3.0, "iv": 0.324, "open_interest": 20.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0065, "vega": 0.2467, "theta": -0.017, "rho": 0.494, "theo": 32.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.2, "last_trade_time": "2026-10-01T12:52:08", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "DAC270521P00120000", "bid": 1.1, "bid_size": 11.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.3173, "open_interest": 2.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0068, "vega": 0.2506, "theta": -0.0212, "rho": -0.1154, "theo": 3.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DAC270521C00125000", "bid": 26.1, "bid_size": 2.0, "ask": 30.3, "ask_size": 3.0, "iv": 0.3155, "open_interest": 95.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0078, "vega": 0.2856, "theta": -0.0202, "rho": 0.4856, "theo": 28.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.03, "last_trade_time": "2026-09-23T09:46:51", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "DAC270521P00125000", "bid": 1.55, "bid_size": 4.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3071, "open_interest": 1.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0081, "vega": 0.2899, "theta": -0.0241, "rho": -0.1437, "theo": 3.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DAC270521C00130000", "bid": 22.6, "bid_size": 1.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.3119, "open_interest": 25.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0091, "vega": 0.3238, "theta": -0.0233, "rho": 0.471, "theo": 24.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.27, "last_trade_time": "2026-10-06T12:31:09", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "DAC270521P00130000", "bid": 2.65, "bid_size": 3.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0095, "vega": 0.328, "theta": -0.0268, "rho": -0.175, "theo": 5.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "DAC270521C00135000", "bid": 19.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0103, "vega": 0.3588, "theta": -0.026, "rho": 0.4502, "theo": 21.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.95, "last_trade_time": "2026-10-06T12:36:18", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "DAC270521P00135000", "bid": 4.3, "bid_size": 3.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0108, "vega": 0.3626, "theta": -0.0293, "rho": -0.2095, "theo": 6.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DAC270521C00140000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.3031, "open_interest": 6.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0113, "vega": 0.3881, "theta": -0.0282, "rho": 0.4241, "theo": 17.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "DAC270521P00140000", "bid": 6.1, "bid_size": 2.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.012, "vega": 0.3908, "theta": -0.0312, "rho": -0.2452, "theo": 8.2583, "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": 7.90000009536743}, {"option": "DAC270521C00145000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0122, "vega": 0.4098, "theta": -0.0298, "rho": 0.3931, "theo": 15.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-10-09T14:06:05", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "DAC270521P00145000", "bid": 8.0, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.013, "vega": 0.4101, "theta": -0.0325, "rho": -0.2809, "theo": 10.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DAC270521C00150000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.299, "open_interest": 14.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.0127, "vega": 0.4222, "theta": -0.0306, "rho": 0.3584, "theo": 12.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DAC270521P00150000", "bid": 10.7, "bid_size": 2.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.2943, "open_interest": 10.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0137, "vega": 0.4188, "theta": -0.0331, "rho": -0.3134, "theo": 12.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T11:56:33", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DAC270521C00155000", "bid": 8.2, "bid_size": 1.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.013, "vega": 0.4245, "theta": -0.0306, "rho": 0.3215, "theo": 10.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-12T10:26:25", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DAC270521P00155000", "bid": 13.5, "bid_size": 3.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0141, "vega": 0.4153, "theta": -0.0327, "rho": -0.3444, "theo": 15.527, "change": 0.0, "open": 0.0, "high": 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": "DAC270521C00160000", "bid": 6.2, "bid_size": 1.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.2895, "open_interest": 1.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0128, "vega": 0.4169, "theta": -0.0299, "rho": 0.2839, "theo": 8.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DAC270521P00160000", "bid": 16.5, "bid_size": 3.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.014, "vega": 0.3997, "theta": -0.0314, "rho": -0.3662, "theo": 18.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "DAC270521C00165000", "bid": 4.7, "bid_size": 2.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.288, "open_interest": 46.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0124, "vega": 0.4003, "theta": -0.0285, "rho": 0.2467, "theo": 6.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-15T10:23:22", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DAC270521P00165000", "bid": 20.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0135, "vega": 0.374, "theta": -0.0293, "rho": -0.3832, "theo": 22.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "DAC270521C00170000", "bid": 3.7, "bid_size": 4.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0117, "vega": 0.3762, "theta": -0.0266, "rho": 0.2113, "theo": 5.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-12T15:24:33", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DAC270521P00170000", "bid": 23.6, "bid_size": 2.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0127, "vega": 0.3388, "theta": -0.0264, "rho": -0.3925, "theo": 25.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "DAC270521C00175000", "bid": 2.55, "bid_size": 6.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.2838, "open_interest": 1.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0109, "vega": 0.3468, "theta": -0.0244, "rho": 0.1786, "theo": 4.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DAC270521P00175000", "bid": 27.5, "bid_size": 3.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0116, "vega": 0.2974, "theta": -0.0229, "rho": -0.3949, "theo": 29.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "DAC270521C00180000", "bid": 1.55, "bid_size": 3.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.2801, "open_interest": 2.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0098, "vega": 0.3141, "theta": -0.022, "rho": 0.1493, "theo": 3.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-10-01T12:46:20", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "DAC270521P00180000", "bid": 31.5, "bid_size": 3.0, "ask": 35.9, "ask_size": 3.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0105, "vega": 0.2516, "theta": -0.0195, "rho": -0.3824, "theo": 34.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "DAC270521C00185000", "bid": 0.45, "bid_size": 3.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.2749, "open_interest": 3.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0088, "vega": 0.2799, "theta": -0.0194, "rho": 0.1235, "theo": 2.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "DAC270521P00185000", "bid": 36.0, "bid_size": 2.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.01, "vega": 0.2079, "theta": -0.0171, "rho": -0.3334, "theo": 38.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "DAC270521C00190000", "bid": 0.2, "bid_size": 3.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.2802, "open_interest": 2.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0077, "vega": 0.2457, "theta": -0.017, "rho": 0.101, "theo": 1.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "DAC270521P00190000", "bid": 40.6, "bid_size": 1.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0102, "vega": 0.1581, "theta": -0.0161, "rho": -0.2603, "theo": 43.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "DAC270521C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.2756, "open_interest": 492.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0066, "vega": 0.213, "theta": -0.0146, "rho": 0.0819, "theo": 1.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DAC270521P00195000", "bid": 45.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0106, "vega": 0.0961, "theta": -0.0179, "rho": -0.1347, "theo": 47.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "DAC270521C00200000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.298, "open_interest": 1.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0057, "vega": 0.1828, "theta": -0.0125, "rho": 0.0661, "theo": 1.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DAC270521P00200000", "bid": 50.7, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0041, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "DAC270521C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0048, "vega": 0.1552, "theta": -0.0105, "rho": 0.053, "theo": 0.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DAC270521P00205000", "bid": 55.7, "bid_size": 1.0, "ask": 59.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 57.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "DAC270521C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.004, "vega": 0.1307, "theta": -0.0088, "rho": 0.0422, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DAC270521P00210000", "bid": 60.7, "bid_size": 1.0, "ask": 64.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 62.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "DAC270521C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0033, "vega": 0.1093, "theta": -0.0073, "rho": 0.0335, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DAC270521P00215000", "bid": 65.7, "bid_size": 1.0, "ask": 69.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 67.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500011444092}, {"option": "DAC270521C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0028, "vega": 0.0908, "theta": -0.006, "rho": 0.0265, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DAC270521P00220000", "bid": 70.7, "bid_size": 1.0, "ask": 74.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 72.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "DAC270521C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0018, "vega": 0.0618, "theta": -0.0041, "rho": 0.0165, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DAC270521P00230000", "bid": 80.7, "bid_size": 1.0, "ask": 84.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 82.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "DAC271217C00080000", "bid": 67.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0014, "vega": 0.1131, "theta": 0.0, "rho": 0.507, "theo": 69.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "DAC271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0014, "vega": 0.1266, "theta": -0.0057, "rho": -0.0667, "theo": 0.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DAC271217C00085000", "bid": 62.5, "bid_size": 6.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0017, "vega": 0.1445, "theta": 0.0, "rho": 0.6073, "theo": 64.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "DAC271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0018, "vega": 0.1533, "theta": -0.0067, "rho": -0.0842, "theo": 1.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DAC271217C00090000", "bid": 58.5, "bid_size": 6.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0021, "vega": 0.1787, "theta": 0.0, "rho": 0.7605, "theo": 60.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "DAC271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0022, "vega": 0.1833, "theta": -0.0078, "rho": -0.1058, "theo": 1.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DAC271217C00095000", "bid": 54.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.3705, "open_interest": 8.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0026, "vega": 0.2123, "theta": -0.0016, "rho": 0.8219, "theo": 56.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "DAC271217P00095000", "bid": 0.2, "bid_size": 2.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0027, "vega": 0.217, "theta": -0.0091, "rho": -0.132, "theo": 2.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DAC271217C00100000", "bid": 49.5, "bid_size": 3.0, "ask": 54.5, "ask_size": 5.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0032, "vega": 0.249, "theta": -0.0035, "rho": 0.9011, "theo": 51.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-09-29T10:53:11", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "DAC271217P00100000", "bid": 0.5, "bid_size": 3.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0032, "vega": 0.2533, "theta": -0.0103, "rho": -0.162, "theo": 2.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DAC271217C00105000", "bid": 45.5, "bid_size": 3.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0037, "vega": 0.2881, "theta": -0.0054, "rho": 0.9142, "theo": 47.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "DAC271217P00105000", "bid": 1.0, "bid_size": 3.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0038, "vega": 0.2929, "theta": -0.0117, "rho": -0.1974, "theo": 3.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DAC271217C00110000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0044, "vega": 0.3287, "theta": -0.0074, "rho": 0.9212, "theo": 43.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "DAC271217P00110000", "bid": 1.5, "bid_size": 3.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0045, "vega": 0.3346, "theta": -0.013, "rho": -0.2385, "theo": 3.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DAC271217C00115000", "bid": 37.5, "bid_size": 3.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.005, "vega": 0.3707, "theta": -0.0093, "rho": 0.9208, "theo": 39.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "DAC271217P00115000", "bid": 2.5, "bid_size": 4.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0052, "vega": 0.3769, "theta": -0.0144, "rho": -0.2846, "theo": 4.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DAC271217C00120000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.309, "open_interest": 1.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0057, "vega": 0.4125, "theta": -0.0112, "rho": 0.9135, "theo": 36.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "DAC271217P00120000", "bid": 3.5, "bid_size": 3.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0059, "vega": 0.4188, "theta": -0.0157, "rho": -0.3358, "theo": 5.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DAC271217C00125000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.3041, "open_interest": 1.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0064, "vega": 0.4527, "theta": -0.0129, "rho": 0.8992, "theo": 32.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-29T12:06:09", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "DAC271217P00125000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0066, "vega": 0.4593, "theta": -0.0169, "rho": -0.3919, "theo": 7.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DAC271217C00130000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0071, "vega": 0.4907, "theta": -0.0146, "rho": 0.8774, "theo": 29.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-10-02T11:49:26", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DAC271217P00130000", "bid": 6.5, "bid_size": 6.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.3059, "open_interest": 1.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0073, "vega": 0.4971, "theta": -0.018, "rho": -0.4513, "theo": 8.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DAC271217C00135000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0077, "vega": 0.5244, "theta": -0.016, "rho": 0.8499, "theo": 26.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DAC271217P00135000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.008, "vega": 0.5304, "theta": -0.0189, "rho": -0.513, "theo": 10.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-07T15:50:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DAC271217C00140000", "bid": 21.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0082, "vega": 0.5532, "theta": -0.0172, "rho": 0.8162, "theo": 23.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DAC271217P00140000", "bid": 10.0, "bid_size": 6.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.2971, "open_interest": 0.0, "volume": 1.0, "delta": -0.3514, "gamma": 0.0086, "vega": 0.5575, "theta": -0.0196, "rho": -0.572, "theo": 12.3784, "change": 0.0, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:05:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DAC271217C00145000", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0086, "vega": 0.5761, "theta": -0.0182, "rho": 0.7774, "theo": 20.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DAC271217P00145000", "bid": 12.5, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0091, "vega": 0.5782, "theta": -0.0202, "rho": -0.6319, "theo": 14.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DAC271217C00150000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.009, "vega": 0.5923, "theta": -0.0189, "rho": 0.7354, "theo": 18.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DAC271217P00150000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0096, "vega": 0.5914, "theta": -0.0205, "rho": -0.6857, "theo": 16.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DAC271217C00155000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0092, "vega": 0.6017, "theta": -0.0194, "rho": 0.6895, "theo": 16.0927, "change": 0.0, "open": 0.0, "high": 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": "DAC271217P00155000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.01, "vega": 0.5955, "theta": -0.0206, "rho": -0.7326, "theo": 19.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DAC271217C00160000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0093, "vega": 0.604, "theta": -0.0195, "rho": 0.6422, "theo": 14.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-26T10:04:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DAC271217P00160000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0103, "vega": 0.5914, "theta": -0.0206, "rho": -0.7652, "theo": 22.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DAC271217C00165000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0093, "vega": 0.5999, "theta": -0.0195, "rho": 0.594, "theo": 12.2746, "change": 0.0, "open": 0.0, "high": 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": "DAC271217P00165000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0105, "vega": 0.5787, "theta": -0.0204, "rho": -0.7904, "theo": 25.6328, "change": 0.0, "open": 0.0, "high": 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": "DAC271217C00170000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0092, "vega": 0.5896, "theta": -0.0192, "rho": 0.5459, "theo": 10.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DAC271217P00170000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0106, "vega": 0.5557, "theta": -0.02, "rho": -0.798, "theo": 28.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DAC271217C00175000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.009, "vega": 0.5742, "theta": -0.0187, "rho": 0.4993, "theo": 9.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DAC271217P00175000", "bid": 30.0, "bid_size": 3.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0106, "vega": 0.5252, "theta": -0.0192, "rho": -0.7938, "theo": 32.5806, "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": 32.0}, {"option": "DAC271217C00180000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0087, "vega": 0.5538, "theta": -0.018, "rho": 0.4533, "theo": 8.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DAC271217P00180000", "bid": 34.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0104, "vega": 0.4828, "theta": -0.0181, "rho": -0.7782, "theo": 36.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DAC271217C00185000", "bid": 4.5, "bid_size": 8.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0083, "vega": 0.5303, "theta": -0.0173, "rho": 0.4104, "theo": 6.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-10-01T12:46:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DAC271217P00185000", "bid": 38.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.01, "vega": 0.4406, "theta": -0.0166, "rho": -0.729, "theo": 40.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "DAC271217C00190000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0079, "vega": 0.5036, "theta": -0.0164, "rho": 0.3691, "theo": 5.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DAC271217P00190000", "bid": 42.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0097, "vega": 0.392, "theta": -0.0148, "rho": -0.7014, "theo": 44.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DAC271217C00195000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0075, "vega": 0.4755, "theta": -0.0154, "rho": 0.3315, "theo": 5.1233, "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": 5.5}, {"option": "DAC271217P00195000", "bid": 46.5, "bid_size": 2.0, "ask": 51.5, "ask_size": 4.0, "iv": 0.2808, "open_interest": 10.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0097, "vega": 0.332, "theta": -0.0135, "rho": -0.6175, "theo": 48.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.71, "last_trade_time": "2026-10-22T09:58:15", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "DAC271217C00200000", "bid": 2.0, "bid_size": 3.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.007, "vega": 0.4456, "theta": -0.0145, "rho": 0.2958, "theo": 4.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DAC271217P00200000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0104, "vega": 0.2763, "theta": -0.0135, "rho": -0.5342, "theo": 53.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "DAC271217C00205000", "bid": 1.0, "bid_size": 4.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0065, "vega": 0.4158, "theta": -0.0135, "rho": 0.2639, "theo": 3.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DAC271217P00205000", "bid": 55.5, "bid_size": 2.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0114, "vega": 0.1916, "theta": -0.0146, "rho": -0.3209, "theo": 57.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "DAC271217C00210000", "bid": 0.5, "bid_size": 7.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.006, "vega": 0.3857, "theta": -0.0125, "rho": 0.2341, "theo": 3.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DAC271217P00210000", "bid": 60.5, "bid_size": 2.0, "ask": 65.5, "ask_size": 4.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0092, "vega": 0.1083, "theta": -0.0192, "rho": -0.1138, "theo": 62.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "DAC271217C00215000", "bid": 0.05, "bid_size": 2.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0056, "vega": 0.3564, "theta": -0.0115, "rho": 0.2078, "theo": 2.7811, "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": 3.0}, {"option": "DAC271217P00215000", "bid": 65.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0035, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 67.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "DAC271217C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0051, "vega": 0.328, "theta": -0.0106, "rho": 0.1836, "theo": 2.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DAC271217P00220000", "bid": 70.5, "bid_size": 2.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 72.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "DAC271217C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.2653, "open_interest": 1.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0047, "vega": 0.3006, "theta": -0.0097, "rho": 0.1621, "theo": 2.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T09:33:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DAC271217P00225000", "bid": 75.5, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 77.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "DAC271217C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0043, "vega": 0.275, "theta": -0.0088, "rho": 0.143, "theo": 1.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DAC271217P00230000", "bid": 80.5, "bid_size": 3.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 82.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "DAC271217C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0039, "vega": 0.2504, "theta": -0.008, "rho": 0.1258, "theo": 1.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DAC271217P00235000", "bid": 85.5, "bid_size": 3.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 87.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}], "symbol": "DAC", "security_type": "stock", "exchange_id": 3, "current_price": 147.16, "price_change": -0.95, "price_change_percent": -0.6414, "bid": 133.31, "ask": 153.45, "bid_size": 100, "ask_size": 100, "open": 149.3, "high": 150.34, "low": 146.6, "close": 147.16, "prev_day_close": 148.11, "volume": 189607, "iv30": 29.765, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199279, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DAC"}