{"timestamp": "2026-11-10 00:08:49", "data": {"options": [{"option": "DBB261120C00015000", "bid": 7.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 2.0, "iv": 2.994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": 0.0053, "theo": 9.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DBB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 4.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120C00016000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 5.0, "iv": 2.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.002, "vega": 0.0003, "theta": 0.0, "rho": 0.0057, "theo": 8.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DBB261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 4.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120C00017000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 2.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0004, "rho": 0.006, "theo": 7.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DBB261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120C00018000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 2.1391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0056, "vega": 0.0007, "theta": -0.001, "rho": 0.0064, "theo": 6.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DBB261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0056, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120C00019000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0102, "vega": 0.0011, "theta": -0.0019, "rho": 0.0067, "theo": 5.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DBB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0102, "vega": 0.0011, "theta": -0.0024, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "DBB261120C00020000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0194, "vega": 0.0018, "theta": -0.0031, "rho": 0.007, "theo": 4.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "DBB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0195, "vega": 0.0018, "theta": -0.0036, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120C00021000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0401, "vega": 0.0031, "theta": -0.0051, "rho": 0.0072, "theo": 3.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "DBB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.6937, "open_interest": 50.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0402, "vega": 0.0031, "theta": -0.0055, "rho": -0.0003, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:55:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DBB261120C00022000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 7.0, "iv": 1.1235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0902, "vega": 0.0057, "theta": -0.0084, "rho": 0.0072, "theo": 2.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "DBB261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0906, "vega": 0.0057, "theta": -0.0087, "rho": -0.0006, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.2168, "vega": 0.0109, "theta": -0.0137, "rho": 0.0066, "theo": 1.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "DBB261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.2183, "vega": 0.0109, "theta": -0.014, "rho": -0.0013, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.4034, "vega": 0.0166, "theta": -0.0181, "rho": 0.0044, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DBB261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.1509, "open_interest": 11.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.4077, "vega": 0.0166, "theta": -0.0183, "rho": -0.0032, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T14:45:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DBB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.7119, "open_interest": 28.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.2645, "vega": 0.0116, "theta": -0.0128, "rho": 0.0016, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T14:21:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1454, "open_interest": 9.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.271, "vega": 0.0112, "theta": -0.013, "rho": -0.0043, "theo": 1.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-16T14:30:26", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "DBB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.4105, "open_interest": 13.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.107, "vega": 0.0056, "theta": -0.007, "rho": 0.0006, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T13:05:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DBB261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7181, "open_interest": 1.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.1124, "vega": 0.0049, "theta": -0.0073, "rho": -0.0032, "theo": 1.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T13:08:40", "percent_change": 0.0, "prev_day_close": 1.47499994933605}, {"option": "DBB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.1289, "open_interest": 5.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0459, "vega": 0.0028, "theta": -0.0039, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T14:30:26", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0526, "vega": 0.0018, "theta": -0.0038, "rho": -0.0018, "theo": 2.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "DBB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.022, "vega": 0.0016, "theta": -0.0024, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120P00028000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0162, "vega": 0.0003, "theta": -0.0024, "rho": -0.0003, "theo": 3.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DBB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0116, "vega": 0.0009, "theta": -0.0015, "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": 0.550000011920929}, {"option": "DBB261120P00029000", "bid": 1.5, "bid_size": 7.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0024, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 4.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "DBB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0065, "vega": 0.0006, "theta": -0.001, "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": 0.550000011920929}, {"option": "DBB261120P00030000", "bid": 2.5, "bid_size": 7.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 5.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DBB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.9578, "open_interest": 50.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:55:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DBB261120P00031000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DBB261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120P00032000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DBB261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.0299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120P00033000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "DBB261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBB261120P00034000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "DBB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DBB261120P00035000", "bid": 7.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "DBB261218C00015000", "bid": 7.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.012, "vega": 0.0068, "theta": -0.0068, "rho": 0.0155, "theo": 9.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DBB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0121, "vega": 0.0068, "theta": -0.0077, "rho": -0.0011, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 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": "DBB261218C00016000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0153, "vega": 0.0078, "theta": -0.0072, "rho": 0.0164, "theo": 8.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "DBB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0154, "vega": 0.0078, "theta": -0.008, "rho": -0.0013, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 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": "DBB261218C00017000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0197, "vega": 0.009, "theta": -0.0076, "rho": 0.0173, "theo": 7.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DBB261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0198, "vega": 0.0091, "theta": -0.0084, "rho": -0.0016, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DBB261218C00018000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.0885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0258, "vega": 0.0105, "theta": -0.008, "rho": 0.0181, "theo": 6.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DBB261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0259, "vega": 0.0106, "theta": -0.0087, "rho": -0.0019, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 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": "DBB261218C00019000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0343, "vega": 0.0124, "theta": -0.0084, "rho": 0.0187, "theo": 5.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DBB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0346, "vega": 0.0124, "theta": -0.009, "rho": -0.0023, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 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": "DBB261218C00020000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0469, "vega": 0.0147, "theta": -0.0089, "rho": 0.0192, "theo": 4.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "DBB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0473, "vega": 0.0148, "theta": -0.0094, "rho": -0.0029, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 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": "DBB261218C00021000", "bid": 1.5, "bid_size": 7.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0662, "vega": 0.0177, "theta": -0.0093, "rho": 0.0194, "theo": 3.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DBB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0669, "vega": 0.0178, "theta": -0.0097, "rho": -0.0037, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218C00022000", "bid": 0.5, "bid_size": 12.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0972, "vega": 0.0216, "theta": -0.0096, "rho": 0.0191, "theo": 2.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "DBB261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0987, "vega": 0.0218, "theta": -0.0099, "rho": -0.0049, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.1476, "vega": 0.0266, "theta": -0.0097, "rho": 0.0177, "theo": 1.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "DBB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.1512, "vega": 0.0267, "theta": -0.0101, "rho": -0.0068, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 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": "DBB261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.2087, "vega": 0.0311, "theta": -0.0096, "rho": 0.0141, "theo": 0.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "DBB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.2176, "vega": 0.031, "theta": -0.01, "rho": -0.0099, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.196, "vega": 0.0294, "theta": -0.0091, "rho": 0.0091, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 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": "DBB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.2098, "vega": 0.0282, "theta": -0.0096, "rho": -0.0124, "theo": 1.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DBB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.008, "open_interest": 36.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.1383, "vega": 0.0242, "theta": -0.0086, "rho": 0.0059, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T13:39:57", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DBB261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.1509, "vega": 0.0218, "theta": -0.0092, "rho": -0.0123, "theo": 2.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "DBB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1136, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0973, "vega": 0.0199, "theta": -0.0081, "rho": 0.0042, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 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": "DBB261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.108, "vega": 0.0169, "theta": -0.0087, "rho": -0.0116, "theo": 3.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "DBB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0716, "vega": 0.0167, "theta": -0.0077, "rho": 0.0032, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 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": "DBB261218P00028000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0811, "vega": 0.0132, "theta": -0.0083, "rho": -0.0105, "theo": 4.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "DBB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.055, "vega": 0.0142, "theta": -0.0073, "rho": 0.0026, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218P00029000", "bid": 1.5, "bid_size": 13.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.063, "vega": 0.0107, "theta": -0.008, "rho": -0.0102, "theo": 5.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "DBB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0437, "vega": 0.0124, "theta": -0.007, "rho": 0.0021, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218P00030000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0506, "vega": 0.0085, "theta": -0.0077, "rho": -0.0086, "theo": 6.0026, "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": 5.5}, {"option": "DBB261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0357, "vega": 0.011, "theta": -0.0066, "rho": 0.0018, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218P00031000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0431, "vega": 0.0069, "theta": -0.0071, "rho": -0.008, "theo": 6.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DBB261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0297, "vega": 0.0098, "theta": -0.0063, "rho": 0.0016, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218P00032000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0367, "vega": 0.0056, "theta": -0.0069, "rho": -0.007, "theo": 7.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DBB261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0252, "vega": 0.0088, "theta": -0.0061, "rho": 0.0014, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218P00033000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0312, "vega": 0.0046, "theta": -0.0067, "rho": -0.0062, "theo": 8.9813, "change": 0.0, "open": 0.0, "high": 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": "DBB261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0217, "vega": 0.008, "theta": -0.0058, "rho": 0.0012, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218P00034000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.026, "vega": 0.0034, "theta": -0.0064, "rho": -0.0035, "theo": 9.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DBB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0189, "vega": 0.0073, "theta": -0.0056, "rho": 0.0011, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBB261218P00035000", "bid": 7.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0211, "vega": 0.0023, "theta": -0.0065, "rho": -0.0035, "theo": 10.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DBB270115C00016000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0065, "vega": 0.0026, "theta": -0.0007, "rho": 0.0176, "theo": 8.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-06-17T10:38:56", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DBB270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0282, "vega": 0.0155, "theta": -0.0072, "rho": -0.0042, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 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": "DBB270115C00017000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.2297, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0089, "vega": 0.0027, "theta": -0.0009, "rho": 0.0186, "theo": 7.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-07-01T14:20:15", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DBB270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0368, "vega": 0.0178, "theta": -0.0073, "rho": -0.0049, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBB270115C00018000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0122, "vega": 0.0029, "theta": -0.001, "rho": 0.0197, "theo": 6.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DBB270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0491, "vega": 0.0206, "theta": -0.0074, "rho": -0.0059, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBB270115C00019000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0172, "vega": 0.0046, "theta": -0.0012, "rho": 0.0206, "theo": 5.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DBB270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0673, "vega": 0.024, "theta": -0.0074, "rho": -0.0073, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBB270115C00020000", "bid": 2.5, "bid_size": 11.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0259, "vega": 0.0049, "theta": -0.0014, "rho": 0.0216, "theo": 4.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T09:30:11", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DBB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0958, "vega": 0.0283, "theta": -0.0073, "rho": -0.0093, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBB270115C00021000", "bid": 1.5, "bid_size": 7.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.6597, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0423, "vega": 0.0075, "theta": -0.0017, "rho": 0.0222, "theo": 3.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-10-01T09:30:31", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "DBB270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.1403, "vega": 0.0334, "theta": -0.0071, "rho": -0.0125, "theo": 0.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBB270115C00022000", "bid": 0.85, "bid_size": 5.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.2694, "open_interest": 1716.0, "volume": 16.0, "delta": 0.9264, "gamma": 0.0852, "vega": 0.0109, "theta": -0.0027, "rho": 0.0224, "theo": 2.3293, "change": 0.05, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:26:31", "percent_change": 1.81818, "prev_day_close": 2.75}, {"option": "DBB270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6722, "open_interest": 1.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.1913, "vega": 0.037, "theta": -0.0067, "rho": -0.0175, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T10:32:47", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "DBB270115C00023000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6018, "open_interest": 12.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.1697, "vega": 0.023, "theta": -0.0058, "rho": 0.0194, "theo": 1.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-07T15:03:56", "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "DBB270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.1801, "vega": 0.0344, "theta": -0.0062, "rho": -0.0231, "theo": 1.418, "change": 0.0, "open": 0.0, "high": 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": "DBB270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.728, "open_interest": 11.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.198, "vega": 0.0311, "theta": -0.0092, "rho": 0.0139, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T14:49:59", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "DBB270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.1318, "vega": 0.029, "theta": -0.0059, "rho": -0.027, "theo": 2.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.2662, "open_interest": 91.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.1666, "vega": 0.0308, "theta": -0.0104, "rho": 0.0101, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T11:01:59", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "DBB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0964, "vega": 0.0246, "theta": -0.0056, "rho": -0.0294, "theo": 3.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DBB270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9437, "open_interest": 37.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.1277, "vega": 0.0287, "theta": -0.0102, "rho": 0.0082, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-20T11:36:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBB270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0736, "vega": 0.0212, "theta": -0.0054, "rho": -0.0314, "theo": 4.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "DBB270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0305, "open_interest": 15.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.097, "vega": 0.0253, "theta": -0.0095, "rho": 0.0059, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T10:21:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBB270115P00027000", "bid": 0.5, "bid_size": 8.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0585, "vega": 0.0185, "theta": -0.0051, "rho": -0.033, "theo": 5.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DBB270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1054, "open_interest": 11.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0748, "vega": 0.0219, "theta": -0.0087, "rho": 0.0049, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T10:49:22", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBB270115P00028000", "bid": 1.5, "bid_size": 11.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0479, "vega": 0.0168, "theta": -0.0049, "rho": -0.0345, "theo": 6.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "DBB270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1756, "open_interest": 2.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0592, "vega": 0.0202, "theta": -0.008, "rho": 0.0045, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T09:30:15", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBB270115P00029000", "bid": 2.5, "bid_size": 7.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0402, "vega": 0.0151, "theta": -0.0046, "rho": -0.0359, "theo": 7.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DBB270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.605, "open_interest": 104.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0482, "vega": 0.0178, "theta": -0.0074, "rho": 0.0038, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-06T11:33:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DBB270115P00030000", "bid": 3.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0343, "vega": 0.0138, "theta": -0.0044, "rho": -0.0372, "theo": 8.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-15T11:53:59", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DBB270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2976, "open_interest": 10.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.04, "vega": 0.0158, "theta": -0.007, "rho": 0.0033, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-01T15:58:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBB270115P00031000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0298, "vega": 0.0128, "theta": -0.0042, "rho": -0.0384, "theo": 9.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DBB270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3522, "open_interest": 5.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0338, "vega": 0.015, "theta": -0.0065, "rho": 0.0031, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-25T14:00:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBB270115P00032000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0262, "vega": 0.0117, "theta": -0.0039, "rho": -0.0397, "theo": 10.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DBB270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0293, "vega": 0.0135, "theta": -0.0062, "rho": 0.0027, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBB270115P00033000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0233, "vega": 0.0111, "theta": -0.0037, "rho": -0.0409, "theo": 11.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-07-01T14:21:00", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DBB270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0255, "vega": 0.0128, "theta": -0.0059, "rho": 0.0025, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBB270115P00034000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0209, "vega": 0.0103, "theta": -0.0035, "rho": -0.0421, "theo": 12.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DBB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0227, "vega": 0.0117, "theta": -0.0057, "rho": 0.0023, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBB270115P00035000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0189, "vega": 0.0097, "theta": -0.0033, "rho": -0.0433, "theo": 13.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-06-08T12:24:57", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "DBB270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6174, "open_interest": 4.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0204, "vega": 0.0112, "theta": -0.0055, "rho": 0.0022, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DBB270115P00036000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0172, "vega": 0.0091, "theta": -0.0031, "rho": -0.0446, "theo": 13.9999, "change": 0.0, "open": 0.0, "high": 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": "DBB270416C00015000", "bid": 7.5, "bid_size": 12.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0057, "vega": 0.0024, "theta": 0.0, "rho": 0.0172, "theo": 9.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DBB270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.02, "vega": 0.0228, "theta": -0.004, "rho": -0.0085, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 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": "DBB270416C00016000", "bid": 6.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0083, "vega": 0.0048, "theta": 0.0, "rho": 0.0191, "theo": 8.5116, "change": 0.0, "open": 0.0, "high": 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": "DBB270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.025, "vega": 0.0255, "theta": -0.0042, "rho": -0.0097, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DBB270416C00017000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0123, "vega": 0.0053, "theta": -0.0005, "rho": 0.0202, "theo": 7.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DBB270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0317, "vega": 0.0289, "theta": -0.0042, "rho": -0.0111, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DBB270416C00018000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0182, "vega": 0.0081, "theta": -0.0009, "rho": 0.0212, "theo": 6.5362, "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": 6.5}, {"option": "DBB270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0408, "vega": 0.0325, "theta": -0.0044, "rho": -0.0127, "theo": 0.4514, "change": 0.0, "open": 0.0, "high": 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": "DBB270416C00019000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0273, "vega": 0.0103, "theta": -0.0015, "rho": 0.0236, "theo": 5.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DBB270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0537, "vega": 0.037, "theta": -0.0045, "rho": -0.0148, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416C00020000", "bid": 2.5, "bid_size": 7.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4644, "open_interest": 1.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0418, "vega": 0.0145, "theta": -0.002, "rho": 0.0243, "theo": 4.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-09T10:00:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DBB270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0732, "vega": 0.0422, "theta": -0.0047, "rho": -0.0173, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416C00021000", "bid": 1.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0655, "vega": 0.0186, "theta": -0.0027, "rho": 0.0271, "theo": 3.6083, "change": 0.0, "open": 0.0, "high": 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": "DBB270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.1036, "vega": 0.0476, "theta": -0.005, "rho": -0.0202, "theo": 0.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416C00022000", "bid": 0.5, "bid_size": 7.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.3155, "open_interest": 23.0, "volume": 0.0, "delta": 0.879, "gamma": 0.1058, "vega": 0.0281, "theta": -0.0034, "rho": 0.03, "theo": 2.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-20T15:25:38", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "DBB270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.1507, "vega": 0.0524, "theta": -0.0053, "rho": -0.0237, "theo": 0.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.1682, "vega": 0.0388, "theta": -0.0042, "rho": 0.0315, "theo": 1.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "DBB270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.2006, "vega": 0.0505, "theta": -0.0052, "rho": -0.0273, "theo": 1.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4197, "open_interest": 7.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.2137, "vega": 0.0532, "theta": -0.0046, "rho": 0.0333, "theo": 1.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T14:53:17", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "DBB270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.1823, "vega": 0.0364, "theta": -0.0037, "rho": -0.0298, "theo": 1.8095, "change": 0.0, "open": 0.0, "high": 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": "DBB270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4844, "open_interest": 3.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.1724, "vega": 0.0564, "theta": -0.0039, "rho": 0.03, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T09:31:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DBB270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.1111, "vega": 0.0217, "theta": -0.0021, "rho": -0.0316, "theo": 2.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "DBB270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.2014, "open_interest": 136.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.1235, "vega": 0.0515, "theta": -0.0034, "rho": 0.0259, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T16:00:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBB270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0667, "vega": 0.0143, "theta": -0.0013, "rho": -0.0329, "theo": 3.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "DBB270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0954, "vega": 0.046, "theta": -0.0032, "rho": 0.021, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416P00027000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0442, "vega": 0.0106, "theta": -0.0008, "rho": -0.0342, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DBB270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0772, "vega": 0.0413, "theta": -0.0032, "rho": 0.0175, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416P00028000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0318, "vega": 0.0086, "theta": -0.0004, "rho": -0.0352, "theo": 5.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DBB270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0642, "vega": 0.0374, "theta": -0.0032, "rho": 0.0149, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 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": "DBB270416P00029000", "bid": 2.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0241, "vega": 0.007, "theta": -0.0002, "rho": -0.0365, "theo": 6.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T09:56:26", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DBB270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0544, "vega": 0.0342, "theta": -0.0031, "rho": 0.013, "theo": 0.2883, "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": 1.0}, {"option": "DBB270416P00030000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.019, "vega": 0.0059, "theta": 0.0, "rho": -0.0375, "theo": 7.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "DBB270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0468, "vega": 0.0316, "theta": -0.0031, "rho": 0.0114, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416P00031000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0154, "vega": 0.0052, "theta": 0.0, "rho": -0.0388, "theo": 8.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DBB270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.2995, "open_interest": 450.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.041, "vega": 0.0293, "theta": -0.003, "rho": 0.0102, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "DBB270416P00032000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0128, "vega": 0.0047, "theta": 0.0, "rho": -0.0398, "theo": 9.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DBB270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0362, "vega": 0.0274, "theta": -0.003, "rho": 0.0093, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 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": "DBB270416P00033000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0108, "vega": 0.0042, "theta": 0.0, "rho": -0.041, "theo": 10.5795, "change": 0.0, "open": 0.0, "high": 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": "DBB270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0324, "vega": 0.0256, "theta": -0.0029, "rho": 0.0085, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416P00034000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0093, "vega": 0.0037, "theta": 0.0, "rho": -0.042, "theo": 11.5732, "change": 0.0, "open": 0.0, "high": 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": "DBB270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8885, "open_interest": 6.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0292, "vega": 0.0241, "theta": -0.0029, "rho": 0.0078, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBB270416P00035000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0081, "vega": 0.0033, "theta": 0.0, "rho": -0.0431, "theo": 12.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}], "symbol": "DBB", "security_type": "stock", "exchange_id": 3, "current_price": 24.8, "price_change": 0.22, "price_change_percent": 0.895, "bid": 22.56, "ask": 25.5, "bid_size": 100, "ask_size": 100, "open": 24.63, "high": 24.83, "low": 24.62, "close": 24.8, "prev_day_close": 24.58, "volume": 239734, "iv30": 24.009, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10407019377, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DBB"}