{"timestamp": "2026-11-02 23:17:36", "data": {"options": [{"option": "DBC261120C00024000", "bid": 8.0, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.078, "open_interest": 0.0, "volume": 4.0, "delta": 0.9878, "gamma": 0.0074, "vega": 0.0024, "theta": -0.0027, "rho": 0.0129, "theo": 8.4421, "change": -1.37, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "no_change", "last_trade_price": 8.48, "last_trade_time": "2026-11-02T13:19:31", "percent_change": -13.9086, "prev_day_close": 9.84999990463257}, {"option": "DBC261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0075, "vega": 0.0025, "theta": -0.004, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "DBC261120C00025000", "bid": 6.8, "bid_size": 7.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.8723, "open_interest": 10.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0104, "vega": 0.0031, "theta": -0.0035, "rho": 0.0133, "theo": 7.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-08T10:26:27", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "DBC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0104, "vega": 0.0031, "theta": -0.0046, "rho": -0.0003, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "DBC261120C00026000", "bid": 4.0, "bid_size": 7.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.015, "vega": 0.0041, "theta": -0.0045, "rho": 0.0138, "theo": 6.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "DBC261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0151, "vega": 0.0041, "theta": -0.0055, "rho": -0.0004, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 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": "DBC261120C00027000", "bid": 5.0, "bid_size": 5.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0223, "vega": 0.0054, "theta": -0.0058, "rho": 0.0141, "theo": 5.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "DBC261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4725, "open_interest": 4.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0225, "vega": 0.0055, "theta": -0.0066, "rho": -0.0006, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T12:07:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DBC261120C00028000", "bid": 4.0, "bid_size": 5.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.4769, "open_interest": 0.0, "volume": 1.0, "delta": 0.951, "gamma": 0.0346, "vega": 0.0075, "theta": -0.0076, "rho": 0.0144, "theo": 4.4935, "change": -1.04, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-02T11:18:00", "percent_change": -17.479, "prev_day_close": 5.94999980926514}, {"option": "DBC261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3938, "open_interest": 4.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0349, "vega": 0.0076, "theta": -0.0083, "rho": -0.0008, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-01T09:46:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBC261120C00029000", "bid": 1.5, "bid_size": 6.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0556, "vega": 0.0107, "theta": -0.01, "rho": 0.0144, "theo": 3.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "DBC261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5558, "open_interest": 4.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0561, "vega": 0.0107, "theta": -0.0105, "rho": -0.0013, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBC261120C00030000", "bid": 0.8, "bid_size": 12.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6001, "open_interest": 61.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0914, "vega": 0.0155, "theta": -0.0132, "rho": 0.014, "theo": 2.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T13:38:51", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DBC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.8092, "open_interest": 79.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0925, "vega": 0.0156, "theta": -0.0137, "rho": -0.0021, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T14:10:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBC261120C00031000", "bid": 1.0, "bid_size": 11.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.3653, "open_interest": 7.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.1464, "vega": 0.022, "theta": -0.0172, "rho": 0.0127, "theo": 1.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-22T12:28:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DBC261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.3691, "open_interest": 12.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.1486, "vega": 0.0221, "theta": -0.0177, "rho": -0.0036, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T10:32:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBC261120C00032000", "bid": 0.7, "bid_size": 10.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.3024, "open_interest": 6.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.2004, "vega": 0.0278, "theta": -0.0206, "rho": 0.0101, "theo": 1.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:57:35", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "DBC261120P00032000", "bid": 0.35, "bid_size": 11.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.2962, "open_interest": 85.0, "volume": 10.0, "delta": -0.4044, "gamma": 0.2045, "vega": 0.0278, "theta": -0.0211, "rho": -0.0058, "theo": 0.5687, "change": 0.205, "open": 0.58, "high": 0.58, "low": 0.4, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:42:02", "percent_change": 54.6667, "prev_day_close": 0.375}, {"option": "DBC261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.3292, "open_interest": 455.0, "volume": 14.0, "delta": 0.3993, "gamma": 0.2011, "vega": 0.0278, "theta": -0.0206, "rho": 0.0068, "theo": 0.524, "change": -0.65, "open": 0.7, "high": 0.7, "low": 0.58, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:34:16", "percent_change": -52.0, "prev_day_close": 1.25}, {"option": "DBC261120P00033000", "bid": 0.8, "bid_size": 10.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.2115, "open_interest": 148.0, "volume": 20.0, "delta": -0.6132, "gamma": 0.2071, "vega": 0.0273, "theta": -0.0212, "rho": -0.0078, "theo": 1.0977, "change": 0.6, "open": 0.65, "high": 1.05, "low": 0.65, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:52:37", "percent_change": 133.333, "prev_day_close": 0.450000002980232}, {"option": "DBC261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.3873, "open_interest": 80.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.1524, "vega": 0.0224, "theta": -0.0173, "rho": 0.004, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T14:50:09", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "DBC261120P00034000", "bid": 0.6, "bid_size": 5.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.1598, "vega": 0.0213, "theta": -0.0179, "rho": -0.0087, "theo": 1.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T12:32:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4233, "open_interest": 70.0, "volume": 0.0, "delta": 0.139, "gamma": 0.1012, "vega": 0.0161, "theta": -0.0132, "rho": 0.0024, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T12:55:38", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DBC261120P00035000", "bid": 1.65, "bid_size": 11.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.1095, "vega": 0.0141, "theta": -0.014, "rho": -0.0076, "theo": 2.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DBC261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.413, "open_interest": 57.0, "volume": 15.0, "delta": 0.0828, "gamma": 0.0646, "vega": 0.0112, "theta": -0.0097, "rho": 0.0014, "theo": 0.0843, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:42:30", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "DBC261120P00036000", "bid": 1.2, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0742, "vega": 0.0084, "theta": -0.0105, "rho": -0.005, "theo": 3.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "DBC261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.4486, "open_interest": 16.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0411, "vega": 0.0077, "theta": -0.007, "rho": 0.0008, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:26:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DBC261120P00037000", "bid": 3.5, "bid_size": 6.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0474, "vega": 0.0036, "theta": -0.0075, "rho": -0.0029, "theo": 4.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-14T10:06:26", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "DBC261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.5235, "open_interest": 2.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0265, "vega": 0.0053, "theta": -0.0051, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T10:35:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBC261120P00038000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0189, "vega": 0.0009, "theta": -0.0064, "rho": -0.0008, "theo": 5.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DBC261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0174, "vega": 0.0037, "theta": -0.0037, "rho": 0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 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": "DBC261120P00039000", "bid": 4.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0035, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 6.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DBC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.7035, "open_interest": 1.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0116, "vega": 0.0026, "theta": -0.0027, "rho": 0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T11:59:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBC261120P00040000", "bid": 5.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 7.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DBC261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.7864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0078, "vega": 0.0018, "theta": -0.002, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "DBC261120P00041000", "bid": 6.0, "bid_size": 10.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 8.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DBC261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.8324, "open_interest": 3.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0014, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-24T11:37:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DBC261120P00042000", "bid": 7.0, "bid_size": 11.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 9.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DBC261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.9408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0037, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "DBC261120P00043000", "bid": 8.0, "bid_size": 11.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 10.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DBC261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.0129, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBC261120P00044000", "bid": 9.1, "bid_size": 6.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 11.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DBC261218C00023000", "bid": 7.1, "bid_size": 6.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0158, "vega": 0.0148, "theta": -0.0096, "rho": 0.0269, "theo": 9.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DBC261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0159, "vega": 0.0149, "theta": -0.0112, "rho": -0.0029, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBC261218C00024000", "bid": 6.7, "bid_size": 10.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0191, "vega": 0.0163, "theta": -0.0098, "rho": 0.0278, "theo": 8.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "DBC261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0192, "vega": 0.0164, "theta": -0.0113, "rho": -0.0032, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 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": "DBC261218C00025000", "bid": 5.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0232, "vega": 0.0181, "theta": -0.01, "rho": 0.0287, "theo": 7.7833, "change": 0.0, "open": 0.0, "high": 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": "DBC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0234, "vega": 0.0182, "theta": -0.0113, "rho": -0.0036, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 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": "DBC261218C00026000", "bid": 4.0, "bid_size": 9.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0287, "vega": 0.0202, "theta": -0.0103, "rho": 0.0294, "theo": 6.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "DBC261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0289, "vega": 0.0203, "theta": -0.0115, "rho": -0.0042, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 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": "DBC261218C00027000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.036, "vega": 0.0228, "theta": -0.0106, "rho": 0.0299, "theo": 5.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DBC261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6057, "open_interest": 1.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0364, "vega": 0.0229, "theta": -0.0116, "rho": -0.0049, "theo": 0.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T13:46:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBC261218C00028000", "bid": 2.8, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.4265, "open_interest": 5.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0461, "vega": 0.026, "theta": -0.011, "rho": 0.0301, "theo": 4.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-30T15:38:11", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "DBC261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.0234, "open_interest": 4.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0466, "vega": 0.0261, "theta": -0.0118, "rho": -0.0058, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:56:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBC261218C00029000", "bid": 3.5, "bid_size": 5.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.4055, "open_interest": 11.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.06, "vega": 0.03, "theta": -0.0114, "rho": 0.0299, "theo": 3.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T15:29:32", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DBC261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0608, "vega": 0.0301, "theta": -0.0122, "rho": -0.0072, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-16T13:46:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBC261218C00030000", "bid": 1.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3217, "open_interest": 4.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0792, "vega": 0.0348, "theta": -0.0119, "rho": 0.0289, "theo": 3.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:05:00", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DBC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.2915, "open_interest": 0.0, "volume": 10.0, "delta": -0.2298, "gamma": 0.0804, "vega": 0.035, "theta": -0.0125, "rho": -0.009, "theo": 0.5307, "change": -0.235, "open": 0.38, "high": 0.39, "low": 0.2, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:42:02", "percent_change": -37.6, "prev_day_close": 0.625}, {"option": "DBC261218C00031000", "bid": 1.35, "bid_size": 11.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.307, "open_interest": 4.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.1032, "vega": 0.0402, "theta": -0.0124, "rho": 0.0268, "theo": 2.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-16T10:22:27", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "DBC261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.3317, "open_interest": 2.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.1054, "vega": 0.0404, "theta": -0.013, "rho": -0.0117, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T10:06:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBC261218C00032000", "bid": 1.1, "bid_size": 15.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.1246, "vega": 0.0447, "theta": -0.013, "rho": 0.023, "theo": 1.5207, "change": 0.0, "open": 0.0, "high": 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": "DBC261218P00032000", "bid": 0.45, "bid_size": 5.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.2665, "open_interest": 0.0, "volume": 1.0, "delta": -0.42, "gamma": 0.1282, "vega": 0.0448, "theta": -0.0134, "rho": -0.0152, "theo": 0.9949, "change": 0.275, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:15:23", "percent_change": 57.8947, "prev_day_close": 0.475000001490116}, {"option": "DBC261218C00033000", "bid": 0.65, "bid_size": 10.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.2574, "open_interest": 44.0, "volume": 2.0, "delta": 0.4621, "gamma": 0.128, "vega": 0.0456, "theta": -0.0132, "rho": 0.0183, "theo": 1.0289, "change": -0.7, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:39:50", "percent_change": -41.1765, "prev_day_close": 1.70000004768372}, {"option": "DBC261218P00033000", "bid": 1.2, "bid_size": 11.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.2564, "open_interest": 20.0, "volume": 16.0, "delta": -0.5508, "gamma": 0.133, "vega": 0.0452, "theta": -0.0136, "rho": -0.0185, "theo": 1.5077, "change": 0.75, "open": 1.05, "high": 1.4, "low": 1.05, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:33:29", "percent_change": 115.385, "prev_day_close": 0.649999991059303}, {"option": "DBC261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.3464, "open_interest": 4.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.1132, "vega": 0.0427, "theta": -0.0131, "rho": 0.014, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T12:57:58", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DBC261218P00034000", "bid": 1.2, "bid_size": 5.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.1188, "vega": 0.0417, "theta": -0.0135, "rho": -0.0209, "theo": 2.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "DBC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.3261, "open_interest": 7.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0936, "vega": 0.0383, "theta": -0.0126, "rho": 0.0108, "theo": 0.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-29T14:57:02", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "DBC261218P00035000", "bid": 0.55, "bid_size": 10.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0992, "vega": 0.0365, "theta": -0.013, "rho": -0.0216, "theo": 3.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DBC261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.818, "open_interest": 3.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0762, "vega": 0.0338, "theta": -0.012, "rho": 0.0085, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T13:21:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DBC261218P00036000", "bid": 1.15, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0815, "vega": 0.0314, "theta": -0.0123, "rho": -0.0217, "theo": 3.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DBC261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8844, "open_interest": 20.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0622, "vega": 0.0297, "theta": -0.0113, "rho": 0.0069, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:30:16", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "DBC261218P00037000", "bid": 2.15, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0672, "vega": 0.0265, "theta": -0.0115, "rho": -0.0208, "theo": 4.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "DBC261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0512, "vega": 0.0262, "theta": -0.0106, "rho": 0.0056, "theo": 0.2977, "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": 0.600000023841858}, {"option": "DBC261218P00038000", "bid": 3.1, "bid_size": 11.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.056, "vega": 0.0227, "theta": -0.0107, "rho": -0.0197, "theo": 5.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DBC261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0426, "vega": 0.0231, "theta": -0.0099, "rho": 0.0047, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBC261218P00039000", "bid": 4.0, "bid_size": 10.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0472, "vega": 0.0191, "theta": -0.0099, "rho": -0.0186, "theo": 6.7769, "change": 0.0, "open": 0.0, "high": 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": "DBC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0358, "vega": 0.0205, "theta": -0.0092, "rho": 0.0039, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 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": "DBC261218P00040000", "bid": 5.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0405, "vega": 0.0162, "theta": -0.0091, "rho": -0.0175, "theo": 7.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DBC261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0304, "vega": 0.0182, "theta": -0.0086, "rho": 0.0034, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBC261218P00041000", "bid": 6.0, "bid_size": 11.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0347, "vega": 0.0131, "theta": -0.0084, "rho": -0.0149, "theo": 8.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DBC261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.026, "vega": 0.0162, "theta": -0.008, "rho": 0.0029, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBC261218P00042000", "bid": 7.0, "bid_size": 11.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0297, "vega": 0.0111, "theta": -0.0076, "rho": -0.0138, "theo": 9.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DBC261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0224, "vega": 0.0146, "theta": -0.0074, "rho": 0.0025, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 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": "DBC261218P00043000", "bid": 8.1, "bid_size": 7.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0258, "vega": 0.0091, "theta": -0.0073, "rho": -0.0117, "theo": 10.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DBC270115C00015000", "bid": 15.0, "bid_size": 3.0, "ask": 19.9, "ask_size": 5.0, "iv": 1.0873, "open_interest": 5.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0032, "vega": 0.0053, "theta": -0.0024, "rho": 0.0118, "theo": 17.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-04-08T10:52:01", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "DBC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.145, "open_interest": 2.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0047, "vega": 0.0095, "theta": -0.0062, "rho": -0.0022, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-05T14:52:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBC270115C00016000", "bid": 14.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 7.0, "iv": 1.1125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0038, "vega": 0.0057, "theta": -0.0025, "rho": 0.0132, "theo": 16.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-08-19T14:02:43", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "DBC270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.0014, "open_interest": 1.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0054, "vega": 0.0102, "theta": -0.0062, "rho": -0.0024, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-04-29T13:40:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBC270115C00017000", "bid": 13.1, "bid_size": 1.0, "ask": 18.0, "ask_size": 7.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0044, "vega": 0.0061, "theta": -0.0026, "rho": 0.0147, "theo": 15.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "DBC270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0063, "vega": 0.011, "theta": -0.0062, "rho": -0.0026, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 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": "DBC270115C00018000", "bid": 12.1, "bid_size": 1.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.943, "open_interest": 15.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0052, "vega": 0.0065, "theta": -0.0028, "rho": 0.0166, "theo": 14.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "DBC270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0074, "vega": 0.0119, "theta": -0.0062, "rho": -0.0028, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 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": "DBC270115C00019000", "bid": 11.0, "bid_size": 3.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.7704, "open_interest": 3.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0061, "vega": 0.007, "theta": -0.0029, "rho": 0.0186, "theo": 13.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-06T11:16:32", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "DBC270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0087, "vega": 0.013, "theta": -0.0062, "rho": -0.0031, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 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": "DBC270115C00020000", "bid": 10.1, "bid_size": 1.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.792, "open_interest": 15.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0072, "vega": 0.0074, "theta": -0.0031, "rho": 0.021, "theo": 12.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-10-23T12:03:40", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DBC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0103, "vega": 0.0141, "theta": -0.0063, "rho": -0.0034, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 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": "DBC270115C00021000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.7221, "open_interest": 20.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0087, "vega": 0.0088, "theta": -0.0033, "rho": 0.0235, "theo": 11.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DBC270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0123, "vega": 0.0156, "theta": -0.0064, "rho": -0.0038, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 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": "DBC270115C00022000", "bid": 8.0, "bid_size": 4.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.5738, "open_interest": 1.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0105, "vega": 0.0106, "theta": -0.0035, "rho": 0.026, "theo": 10.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-04-02T10:54:52", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DBC270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0148, "vega": 0.0173, "theta": -0.0065, "rho": -0.0042, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 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": "DBC270115C00023000", "bid": 7.0, "bid_size": 4.0, "ask": 11.9, "ask_size": 4.0, "iv": 0.5136, "open_interest": 14.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.013, "vega": 0.0114, "theta": -0.0038, "rho": 0.028, "theo": 9.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-08-19T10:40:00", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DBC270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.2089, "open_interest": 1.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0179, "vega": 0.0192, "theta": -0.0067, "rho": -0.0048, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-04-29T13:40:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBC270115C00024000", "bid": 6.0, "bid_size": 5.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.4556, "open_interest": 169.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0162, "vega": 0.0123, "theta": -0.0041, "rho": 0.0297, "theo": 8.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.59, "last_trade_time": "2026-10-13T11:29:15", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "DBC270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.1149, "open_interest": 8.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.022, "vega": 0.0216, "theta": -0.0068, "rho": -0.0056, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-26T10:38:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBC270115C00025000", "bid": 6.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.6029, "open_interest": 111.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0207, "vega": 0.0162, "theta": -0.0046, "rho": 0.031, "theo": 7.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T09:41:57", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DBC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.6276, "open_interest": 47.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0273, "vega": 0.0245, "theta": -0.0071, "rho": -0.0066, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-27T15:46:53", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBC270115C00026000", "bid": 4.4, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.5361, "open_interest": 16.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0268, "vega": 0.0177, "theta": -0.0051, "rho": 0.032, "theo": 6.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-03T15:39:30", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DBC270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3291, "open_interest": 10.0, "volume": 2.0, "delta": -0.1162, "gamma": 0.0344, "vega": 0.0281, "theta": -0.0074, "rho": -0.0078, "theo": 0.3437, "change": -0.065, "open": 0.55, "high": 0.55, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T09:45:03", "percent_change": -23.6364, "prev_day_close": 0.275000005960464}, {"option": "DBC270115C00027000", "bid": 4.3, "bid_size": 5.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.5019, "open_interest": 109.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0356, "vega": 0.0224, "theta": -0.0057, "rho": 0.0327, "theo": 5.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-10-20T10:09:41", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DBC270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6342, "open_interest": 9.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0437, "vega": 0.0323, "theta": -0.0078, "rho": -0.0095, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DBC270115C00028000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.3098, "open_interest": 137.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0479, "vega": 0.0252, "theta": -0.0065, "rho": 0.033, "theo": 4.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-26T15:59:23", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DBC270115P00028000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7817, "open_interest": 25.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0561, "vega": 0.0375, "theta": -0.0082, "rho": -0.0119, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:08:20", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DBC270115C00029000", "bid": 2.9, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.2967, "open_interest": 95.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0652, "vega": 0.032, "theta": -0.0075, "rho": 0.0327, "theo": 3.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T10:31:05", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "DBC270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6558, "open_interest": 7.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0718, "vega": 0.0435, "theta": -0.0087, "rho": -0.015, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T10:41:17", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "DBC270115C00030000", "bid": 2.15, "bid_size": 5.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.3064, "open_interest": 467.0, "volume": 13.0, "delta": 0.7752, "gamma": 0.0873, "vega": 0.0393, "theta": -0.0087, "rho": 0.0315, "theo": 2.8435, "change": -0.94, "open": 3.2, "high": 3.21, "low": 3.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-02T14:52:21", "percent_change": -23.2099, "prev_day_close": 4.05000007152557}, {"option": "DBC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.2777, "open_interest": 171.0, "volume": 2.0, "delta": -0.3047, "gamma": 0.0898, "vega": 0.0498, "theta": -0.0092, "rho": -0.0194, "theo": 0.806, "change": -0.35, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -35.0, "prev_day_close": 1.0}, {"option": "DBC270115C00031000", "bid": 0.05, "bid_size": 5.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.2774, "open_interest": 529.0, "volume": 2.0, "delta": 0.6815, "gamma": 0.1104, "vega": 0.0475, "theta": -0.0099, "rho": 0.0292, "theo": 2.0805, "change": -0.9, "open": 2.5, "high": 2.5, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T11:42:01", "percent_change": -28.5714, "prev_day_close": 3.15000009536743}, {"option": "DBC270115P00031000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5043, "open_interest": 179.0, "volume": 2.0, "delta": -0.4, "gamma": 0.1053, "vega": 0.0548, "theta": -0.0095, "rho": -0.025, "theo": 1.1165, "change": 0.035, "open": 0.8, "high": 1.16, "low": 0.8, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T09:45:03", "percent_change": 3.11111, "prev_day_close": 1.12500001490116}, {"option": "DBC270115C00032000", "bid": 0.75, "bid_size": 1.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.2524, "open_interest": 1366.0, "volume": 13.0, "delta": 0.5631, "gamma": 0.1233, "vega": 0.0531, "theta": -0.0106, "rho": 0.0252, "theo": 1.4726, "change": -0.58, "open": 1.7, "high": 1.85, "low": 1.55, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T11:23:15", "percent_change": -24.6808, "prev_day_close": 2.34999990463257}, {"option": "DBC270115P00032000", "bid": 0.7, "bid_size": 5.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.2416, "open_interest": 123.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.1114, "vega": 0.0564, "theta": -0.0096, "rho": -0.0312, "theo": 1.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-27T15:46:53", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "DBC270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.3047, "open_interest": 144.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.1204, "vega": 0.054, "theta": -0.0107, "rho": 0.0208, "theo": 1.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T12:43:24", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "DBC270115P00033000", "bid": 0.3, "bid_size": 5.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.1875, "open_interest": 26.0, "volume": 0.0, "delta": -0.614, "gamma": 0.1056, "vega": 0.0541, "theta": -0.0092, "rho": -0.037, "theo": 2.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-09-21T09:32:30", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "DBC270115C00034000", "bid": 0.5, "bid_size": 10.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.2813, "open_interest": 265.0, "volume": 10.0, "delta": 0.3386, "gamma": 0.1058, "vega": 0.0505, "theta": -0.0101, "rho": 0.0168, "theo": 0.74, "change": -0.28, "open": 0.81, "high": 0.87, "low": 0.51, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T11:23:15", "percent_change": -24.3478, "prev_day_close": 1.14999997615814}, {"option": "DBC270115P00034000", "bid": 0.5, "bid_size": 5.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2375, "open_interest": 25.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0926, "vega": 0.0491, "theta": -0.0086, "rho": -0.0413, "theo": 2.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-07-15T11:04:08", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "DBC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.2895, "open_interest": 424.0, "volume": 2.0, "delta": 0.2584, "gamma": 0.0879, "vega": 0.0455, "theta": -0.0092, "rho": 0.0134, "theo": 0.5426, "change": -0.255, "open": 0.05, "high": 0.77, "low": 0.05, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T09:45:03", "percent_change": -24.878, "prev_day_close": 1.0249999910593}, {"option": "DBC270115P00035000", "bid": 1.0, "bid_size": 2.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0778, "vega": 0.0432, "theta": -0.0078, "rho": -0.0451, "theo": 3.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-26T15:59:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBC270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3129, "open_interest": 447.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0714, "vega": 0.039, "theta": -0.0082, "rho": 0.0107, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T15:49:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBC270115P00036000", "bid": 2.2, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 279.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0642, "vega": 0.0374, "theta": -0.0069, "rho": -0.0478, "theo": 4.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-07-15T14:08:38", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "DBC270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7511, "open_interest": 13.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0576, "vega": 0.0337, "theta": -0.0072, "rho": 0.0087, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T11:38:15", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "DBC270115P00037000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2786, "open_interest": 384.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0527, "vega": 0.0323, "theta": -0.0061, "rho": -0.05, "theo": 5.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-07-15T11:24:03", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DBC270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7994, "open_interest": 15.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0466, "vega": 0.0292, "theta": -0.0064, "rho": 0.007, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T14:42:07", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "DBC270115P00038000", "bid": 3.5, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0432, "vega": 0.0276, "theta": -0.0052, "rho": -0.0524, "theo": 6.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-07-15T11:15:45", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DBC270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.038, "vega": 0.0252, "theta": -0.0056, "rho": 0.0057, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 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": "DBC270115P00039000", "bid": 4.6, "bid_size": 3.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0355, "vega": 0.0235, "theta": -0.0045, "rho": -0.0538, "theo": 7.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "DBC270115C00040000", "bid": 0.05, "bid_size": 150.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.371, "open_interest": 1008.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0312, "vega": 0.0216, "theta": -0.005, "rho": 0.0047, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T09:30:34", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "DBC270115P00040000", "bid": 5.5, "bid_size": 2.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 138.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0294, "vega": 0.0204, "theta": -0.0038, "rho": -0.0551, "theo": 8.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-07-22T10:58:45", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "DBC270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0257, "vega": 0.0185, "theta": -0.0044, "rho": 0.0039, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 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": "DBC270115P00041000", "bid": 7.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 401.0, "volume": 2.0, "delta": -0.9356, "gamma": 0.0244, "vega": 0.0173, "theta": -0.0032, "rho": -0.0568, "theo": 9.3866, "change": 1.13, "open": 9.0, "high": 9.0, "low": 8.88, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-02T11:06:47", "percent_change": 14.5806, "prev_day_close": 7.75}, {"option": "DBC270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0214, "vega": 0.016, "theta": -0.0038, "rho": 0.0033, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBC270115P00042000", "bid": 7.5, "bid_size": 2.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0203, "vega": 0.015, "theta": -0.0026, "rho": -0.058, "theo": 10.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-08-05T10:52:56", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "DBC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0731, "open_interest": 120.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0127, "vega": 0.0105, "theta": -0.0027, "rho": 0.002, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T12:05:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBC270115P00045000", "bid": 10.5, "bid_size": 4.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.012, "vega": 0.0095, "theta": -0.0012, "rho": -0.0621, "theo": 13.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T13:40:03", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "DBC270416C00016000", "bid": 14.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0073, "vega": 0.0195, "theta": -0.005, "rho": 0.0264, "theo": 16.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DBC270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0072, "vega": 0.0283, "theta": -0.0072, "rho": -0.0122, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 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": "DBC270416C00017000", "bid": 13.0, "bid_size": 4.0, "ask": 17.9, "ask_size": 4.0, "iv": 0.6895, "open_interest": 6.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0084, "vega": 0.0207, "theta": -0.005, "rho": 0.0288, "theo": 15.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-06-26T15:06:33", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "DBC270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0083, "vega": 0.0299, "theta": -0.0071, "rho": -0.0129, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 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": "DBC270416C00018000", "bid": 12.1, "bid_size": 2.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0096, "vega": 0.0218, "theta": -0.0051, "rho": 0.0308, "theo": 14.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DBC270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0095, "vega": 0.0317, "theta": -0.007, "rho": -0.0137, "theo": 0.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBC270416C00019000", "bid": 11.1, "bid_size": 1.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.6402, "open_interest": 1.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0111, "vega": 0.023, "theta": -0.0051, "rho": 0.0329, "theo": 13.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-06-22T13:14:52", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "DBC270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0109, "vega": 0.0336, "theta": -0.0068, "rho": -0.0145, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBC270416C00020000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5861, "open_interest": 4.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0129, "vega": 0.0244, "theta": -0.0052, "rho": 0.0354, "theo": 12.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-09-08T10:19:23", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "DBC270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0125, "vega": 0.0358, "theta": -0.0067, "rho": -0.0154, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBC270416C00021000", "bid": 9.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.5343, "open_interest": 39.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.015, "vega": 0.0257, "theta": -0.0053, "rho": 0.0376, "theo": 11.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.12, "last_trade_time": "2026-05-29T11:21:15", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DBC270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0145, "vega": 0.0381, "theta": -0.0066, "rho": -0.0165, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBC270416C00022000", "bid": 8.1, "bid_size": 2.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0176, "vega": 0.0281, "theta": -0.0054, "rho": 0.0396, "theo": 10.6778, "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": 11.8499999046326}, {"option": "DBC270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0168, "vega": 0.0407, "theta": -0.0064, "rho": -0.0178, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 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": "DBC270416C00023000", "bid": 7.1, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0208, "vega": 0.0342, "theta": -0.0055, "rho": 0.0477, "theo": 9.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DBC270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0196, "vega": 0.0435, "theta": -0.0063, "rho": -0.0193, "theo": 0.7352, "change": 0.0, "open": 0.0, "high": 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": "DBC270416C00024000", "bid": 6.1, "bid_size": 5.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0246, "vega": 0.0365, "theta": -0.0056, "rho": 0.0492, "theo": 8.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "DBC270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.023, "vega": 0.0467, "theta": -0.0062, "rho": -0.021, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 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": "DBC270416C00025000", "bid": 5.0, "bid_size": 7.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.3001, "open_interest": 4.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0295, "vega": 0.039, "theta": -0.0057, "rho": 0.0502, "theo": 7.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-16T12:44:25", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "DBC270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0272, "vega": 0.0504, "theta": -0.0061, "rho": -0.0232, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 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": "DBC270416C00026000", "bid": 4.1, "bid_size": 5.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.3055, "open_interest": 9.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0357, "vega": 0.0417, "theta": -0.0059, "rho": 0.0508, "theo": 6.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-28T12:39:49", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DBC270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6357, "open_interest": 9.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0324, "vega": 0.0545, "theta": -0.006, "rho": -0.0257, "theo": 0.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T14:42:09", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "DBC270416C00027000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2454, "open_interest": 3.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0438, "vega": 0.0498, "theta": -0.0061, "rho": 0.0509, "theo": 5.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-07-22T10:58:35", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DBC270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.039, "vega": 0.0593, "theta": -0.006, "rho": -0.029, "theo": 0.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "DBC270416C00028000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3344, "open_interest": 85.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0535, "vega": 0.0548, "theta": -0.0062, "rho": 0.058, "theo": 4.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-26T15:14:48", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DBC270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.2957, "open_interest": 1.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0471, "vega": 0.0646, "theta": -0.0059, "rho": -0.033, "theo": 0.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBC270416C00029000", "bid": 2.55, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.3311, "open_interest": 7.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0656, "vega": 0.0623, "theta": -0.0064, "rho": 0.0562, "theo": 4.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T11:49:48", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DBC270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.328, "open_interest": 1.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.057, "vega": 0.0706, "theta": -0.0058, "rho": -0.0381, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "DBC270416C00030000", "bid": 1.8, "bid_size": 5.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.2244, "open_interest": 137.0, "volume": 0.0, "delta": 0.703, "gamma": 0.078, "vega": 0.0692, "theta": -0.0065, "rho": 0.0601, "theo": 3.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-09-16T12:44:25", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "DBC270416P00030000", "bid": 0.2, "bid_size": 5.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.2338, "open_interest": 114.0, "volume": 8.0, "delta": -0.3301, "gamma": 0.0681, "vega": 0.0766, "theta": -0.0058, "rho": -0.0446, "theo": 1.2717, "change": -0.005, "open": 0.9, "high": 1.27, "low": 0.9, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T09:48:51", "percent_change": -0.39216, "prev_day_close": 1.27500003576279}, {"option": "DBC270416C00031000", "bid": 1.15, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3065, "open_interest": 158.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0873, "vega": 0.0773, "theta": -0.0064, "rho": 0.0607, "theo": 2.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-06T09:53:03", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "DBC270416P00031000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.2255, "open_interest": 72.0, "volume": 1.0, "delta": -0.4015, "gamma": 0.0781, "vega": 0.0814, "theta": -0.0058, "rho": -0.0524, "theo": 1.5724, "change": -0.325, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -20.6349, "prev_day_close": 1.57500001788139}, {"option": "DBC270416C00032000", "bid": 0.1, "bid_size": 5.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.2171, "open_interest": 99.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0888, "vega": 0.082, "theta": -0.0063, "rho": 0.0577, "theo": 1.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T14:19:22", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DBC270416P00032000", "bid": 0.35, "bid_size": 6.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2288, "open_interest": 3.0, "volume": 1.0, "delta": -0.4826, "gamma": 0.0832, "vega": 0.0836, "theta": -0.0059, "rho": -0.0605, "theo": 2.0277, "change": 0.125, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 7.93651, "prev_day_close": 1.57500000298023}, {"option": "DBC270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.2143, "open_interest": 150.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0828, "vega": 0.083, "theta": -0.0061, "rho": 0.0547, "theo": 1.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T11:31:30", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "DBC270416P00033000", "bid": 0.5, "bid_size": 5.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.219, "open_interest": 4.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0818, "vega": 0.0825, "theta": -0.0059, "rho": -0.0675, "theo": 2.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "DBC270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3001, "open_interest": 20.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0743, "vega": 0.0804, "theta": -0.006, "rho": 0.0479, "theo": 1.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-26T09:40:50", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "DBC270416P00034000", "bid": 0.5, "bid_size": 6.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.1837, "open_interest": 100.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0761, "vega": 0.0789, "theta": -0.0059, "rho": -0.0729, "theo": 3.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-09T10:38:43", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "DBC270416C00035000", "bid": 0.7, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.2691, "open_interest": 194.0, "volume": 60.0, "delta": 0.3287, "gamma": 0.0658, "vega": 0.0765, "theta": -0.0059, "rho": 0.0418, "theo": 1.0784, "change": -0.5, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:50:28", "percent_change": -34.4828, "prev_day_close": 1.44999998807907}, {"option": "DBC270416P00035000", "bid": 2.0, "bid_size": 5.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0688, "vega": 0.0741, "theta": -0.0058, "rho": -0.077, "theo": 4.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "DBC270416C00036000", "bid": 0.15, "bid_size": 5.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.2993, "open_interest": 33.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0582, "vega": 0.0721, "theta": -0.0059, "rho": 0.0367, "theo": 0.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-26T10:56:13", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DBC270416P00036000", "bid": 2.75, "bid_size": 5.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0616, "vega": 0.0692, "theta": -0.0056, "rho": -0.0792, "theo": 5.0488, "change": 0.0, "open": 0.0, "high": 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": "DBC270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0517, "vega": 0.0678, "theta": -0.0058, "rho": 0.0323, "theo": 0.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DBC270416P00037000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0549, "vega": 0.0642, "theta": -0.0054, "rho": -0.0817, "theo": 5.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "DBC270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.2469, "open_interest": 32.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0462, "vega": 0.0637, "theta": -0.0057, "rho": 0.0287, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T15:39:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DBC270416P00038000", "bid": 4.0, "bid_size": 3.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.205, "open_interest": 1.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0491, "vega": 0.0595, "theta": -0.0052, "rho": -0.0822, "theo": 6.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-06-11T14:30:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DBC270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5636, "open_interest": 1.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0414, "vega": 0.0598, "theta": -0.0056, "rho": 0.0257, "theo": 0.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T11:39:25", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBC270416P00039000", "bid": 4.6, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.044, "vega": 0.0551, "theta": -0.0049, "rho": -0.0838, "theo": 7.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-07T14:06:55", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DBC270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.4081, "open_interest": 113.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0374, "vega": 0.0562, "theta": -0.0054, "rho": 0.0231, "theo": 0.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "DBC270416P00040000", "bid": 5.5, "bid_size": 2.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0395, "vega": 0.0511, "theta": -0.0046, "rho": -0.0839, "theo": 8.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-06-08T14:03:58", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DBC270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4476, "open_interest": 12.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0338, "vega": 0.0528, "theta": -0.0053, "rho": 0.0209, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-23T15:39:06", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "DBC270416P00041000", "bid": 8.7, "bid_size": 5.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.2242, "open_interest": 463.0, "volume": 2.0, "delta": -0.8522, "gamma": 0.0357, "vega": 0.0471, "theta": -0.0043, "rho": -0.0843, "theo": 9.6594, "change": 0.8, "open": 9.09, "high": 9.09, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T10:32:45", "percent_change": 9.7561, "prev_day_close": 8.20000004768372}, {"option": "DBC270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0308, "vega": 0.0496, "theta": -0.0051, "rho": 0.019, "theo": 0.5139, "change": 0.0, "open": 0.0, "high": 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": "DBC270416P00042000", "bid": 7.5, "bid_size": 2.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0323, "vega": 0.044, "theta": -0.004, "rho": -0.0856, "theo": 10.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-07T13:47:52", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "DBC270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5068, "open_interest": 100.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0236, "vega": 0.0416, "theta": -0.0047, "rho": 0.0146, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-14T09:53:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBC270416P00045000", "bid": 12.5, "bid_size": 5.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9014, "gamma": 0.0243, "vega": 0.035, "theta": -0.003, "rho": -0.0858, "theo": 13.4973, "change": 0.92, "open": 13.0, "high": 13.0, "low": 12.87, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-11-02T10:29:26", "percent_change": 7.69874, "prev_day_close": 11.9500002861023}, {"option": "DBC271217C00015000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5417, "open_interest": 11.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0073, "vega": 0.0463, "theta": -0.0029, "rho": 0.0895, "theo": 18.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-10-27T12:10:09", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DBC271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0062, "vega": 0.0498, "theta": -0.0042, "rho": -0.0379, "theo": 1.2334, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00016000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.4937, "open_interest": 4.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0083, "vega": 0.0489, "theta": -0.0028, "rho": 0.0973, "theo": 17.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-07-06T15:11:45", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DBC271217P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.007, "vega": 0.0528, "theta": -0.0042, "rho": -0.0397, "theo": 1.2253, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00017000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4488, "open_interest": 5.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0092, "vega": 0.0546, "theta": -0.0028, "rho": 0.1179, "theo": 16.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-14T11:08:55", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DBC271217P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.008, "vega": 0.0558, "theta": -0.0041, "rho": -0.0417, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00018000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.5266, "open_interest": 11.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0103, "vega": 0.0576, "theta": -0.0028, "rho": 0.1272, "theo": 15.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-10-14T11:07:13", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DBC271217P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0091, "vega": 0.059, "theta": -0.004, "rho": -0.044, "theo": 1.223, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00019000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3669, "open_interest": 1176.0, "volume": 70.0, "delta": 0.884, "gamma": 0.0115, "vega": 0.0608, "theta": -0.0027, "rho": 0.136, "theo": 14.2839, "change": -0.7, "open": 14.02, "high": 14.3, "low": 14.02, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T14:02:11", "percent_change": -4.66667, "prev_day_close": 15.0}, {"option": "DBC271217P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0104, "vega": 0.0624, "theta": -0.004, "rho": -0.0465, "theo": 1.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBC271217C00020000", "bid": 11.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.4903, "open_interest": 241.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0127, "vega": 0.0641, "theta": -0.0027, "rho": 0.1441, "theo": 13.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-29T11:06:51", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "DBC271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0118, "vega": 0.0661, "theta": -0.0039, "rho": -0.0493, "theo": 1.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBC271217C00021000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4072, "open_interest": 1.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0141, "vega": 0.0686, "theta": -0.0026, "rho": 0.1553, "theo": 12.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-19T14:37:22", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DBC271217P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0134, "vega": 0.0702, "theta": -0.0039, "rho": -0.0523, "theo": 1.2613, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00022000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.3678, "open_interest": 2.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0157, "vega": 0.0731, "theta": -0.0026, "rho": 0.1674, "theo": 11.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-07-09T15:24:30", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "DBC271217P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0153, "vega": 0.0744, "theta": -0.0039, "rho": -0.0558, "theo": 1.2888, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00023000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3302, "open_interest": 51.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0175, "vega": 0.0774, "theta": -0.0026, "rho": 0.1737, "theo": 10.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-07-02T12:01:41", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DBC271217P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0174, "vega": 0.0789, "theta": -0.0038, "rho": -0.0599, "theo": 1.3258, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00024000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3621, "open_interest": 8.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0196, "vega": 0.0826, "theta": -0.0026, "rho": 0.1829, "theo": 9.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-10-26T14:12:01", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "DBC271217P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.02, "vega": 0.0839, "theta": -0.0038, "rho": -0.0642, "theo": 1.375, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00025000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.287, "open_interest": 4.0, "volume": 10.0, "delta": 0.8043, "gamma": 0.0221, "vega": 0.0878, "theta": -0.0027, "rho": 0.187, "theo": 8.7642, "change": -0.99, "open": 8.76, "high": 8.76, "low": 8.76, "tick": "no_change", "last_trade_price": 8.76, "last_trade_time": "2026-11-02T13:47:58", "percent_change": -10.1538, "prev_day_close": 9.75}, {"option": "DBC271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0229, "vega": 0.0894, "theta": -0.0038, "rho": -0.0696, "theo": 1.44, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00026000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.2824, "open_interest": 20.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.025, "vega": 0.0935, "theta": -0.0027, "rho": 0.191, "theo": 7.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-29T15:40:33", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DBC271217P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0263, "vega": 0.0951, "theta": -0.0038, "rho": -0.0759, "theo": 1.5249, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00027000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3056, "open_interest": 400.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0284, "vega": 0.0996, "theta": -0.0028, "rho": 0.1924, "theo": 7.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-29T15:41:16", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "DBC271217P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0301, "vega": 0.1015, "theta": -0.0038, "rho": -0.0825, "theo": 1.6372, "change": 0.0, "open": 0.0, "high": 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": "DBC271217C00028000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2688, "open_interest": 30.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0322, "vega": 0.106, "theta": -0.003, "rho": 0.1918, "theo": 6.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-19T12:58:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DBC271217P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0344, "vega": 0.1078, "theta": -0.0038, "rho": -0.0909, "theo": 1.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DBC271217C00029000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.278, "open_interest": 398.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0362, "vega": 0.1125, "theta": -0.0031, "rho": 0.1891, "theo": 5.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-29T15:43:34", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DBC271217P00029000", "bid": 0.4, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0391, "vega": 0.1144, "theta": -0.0038, "rho": -0.0999, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "DBC271217C00030000", "bid": 3.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.3033, "open_interest": 181.0, "volume": 3.0, "delta": 0.6645, "gamma": 0.04, "vega": 0.1187, "theta": -0.0032, "rho": 0.1836, "theo": 4.7709, "change": -0.24, "open": 5.48, "high": 5.51, "low": 5.48, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-02T09:45:29", "percent_change": -4.17391, "prev_day_close": 5.75}, {"option": "DBC271217P00030000", "bid": 1.4, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.2301, "open_interest": 41.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0439, "vega": 0.1203, "theta": -0.0039, "rho": -0.1096, "theo": 2.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T15:30:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DBC271217C00031000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2428, "open_interest": 4.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0434, "vega": 0.1241, "theta": -0.0033, "rho": 0.1759, "theo": 4.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T11:19:00", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DBC271217P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0482, "vega": 0.1253, "theta": -0.0039, "rho": -0.1215, "theo": 2.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "DBC271217C00032000", "bid": 3.2, "bid_size": 5.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.2726, "open_interest": 2538.0, "volume": 10.0, "delta": 0.5784, "gamma": 0.0458, "vega": 0.1282, "theta": -0.0034, "rho": 0.1661, "theo": 3.5969, "change": -1.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T13:47:58", "percent_change": -26.3158, "prev_day_close": 4.75}, {"option": "DBC271217P00032000", "bid": 0.2, "bid_size": 5.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.216, "open_interest": 6.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0517, "vega": 0.1284, "theta": -0.004, "rho": -0.131, "theo": 3.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-29T15:45:55", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DBC271217C00033000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2367, "open_interest": 7.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0469, "vega": 0.1307, "theta": -0.0035, "rho": 0.1549, "theo": 3.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T15:44:30", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "DBC271217P00033000", "bid": 0.95, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2221, "open_interest": 2.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.054, "vega": 0.1292, "theta": -0.0041, "rho": -0.1395, "theo": 3.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-10-07T10:11:24", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "DBC271217C00034000", "bid": 1.9, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2704, "open_interest": 412.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0469, "vega": 0.1314, "theta": -0.0036, "rho": 0.1436, "theo": 2.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-26T12:19:08", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "DBC271217P00034000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1958, "open_interest": 306.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0549, "vega": 0.1284, "theta": -0.0041, "rho": -0.1478, "theo": 4.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-07-22T11:13:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DBC271217C00035000", "bid": 2.25, "bid_size": 4.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3412, "open_interest": 6.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.046, "vega": 0.1307, "theta": -0.0037, "rho": 0.1323, "theo": 2.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-24T15:28:10", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "DBC271217P00035000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1803, "open_interest": 59.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0546, "vega": 0.1251, "theta": -0.0042, "rho": -0.1526, "theo": 4.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-07-10T10:33:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DBC271217C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2799, "open_interest": 10.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0445, "vega": 0.1288, "theta": -0.0038, "rho": 0.1219, "theo": 2.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T12:32:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBC271217P00036000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2042, "open_interest": 6.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0537, "vega": 0.1209, "theta": -0.0042, "rho": -0.1549, "theo": 5.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-06-29T14:01:40", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DBC271217C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3025, "open_interest": 12.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0425, "vega": 0.1261, "theta": -0.0038, "rho": 0.1123, "theo": 1.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-20T15:52:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBC271217P00037000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1708, "open_interest": 3.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.0519, "vega": 0.1154, "theta": -0.0041, "rho": -0.1582, "theo": 6.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-06T15:13:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DBC271217C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3236, "open_interest": 1.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0405, "vega": 0.1229, "theta": -0.0038, "rho": 0.1038, "theo": 1.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-07T10:11:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DBC271217P00038000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0499, "vega": 0.1097, "theta": -0.004, "rho": -0.1575, "theo": 7.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-08-13T15:09:13", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DBC271217C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0384, "vega": 0.1193, "theta": -0.0038, "rho": 0.0959, "theo": 1.6624, "change": 0.0, "open": 0.0, "high": 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": "DBC271217P00039000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2077, "open_interest": 1.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0475, "vega": 0.1027, "theta": -0.0039, "rho": -0.157, "theo": 8.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-17T14:57:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DBC271217C00040000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.384, "open_interest": 32.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0363, "vega": 0.1157, "theta": -0.0038, "rho": 0.089, "theo": 1.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-20T10:22:46", "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "DBC271217P00040000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.045, "vega": 0.0968, "theta": -0.0038, "rho": -0.152, "theo": 8.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-08-21T14:52:52", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DBC271217C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0343, "vega": 0.1118, "theta": -0.0037, "rho": 0.0826, "theo": 1.4137, "change": 0.0, "open": 0.0, "high": 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": "DBC271217P00041000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0425, "vega": 0.0904, "theta": -0.0036, "rho": -0.1501, "theo": 9.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-10-09T14:29:08", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DBC271217C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0324, "vega": 0.108, "theta": -0.0037, "rho": 0.0769, "theo": 1.3109, "change": 0.0, "open": 0.0, "high": 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": "DBC271217P00042000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0399, "vega": 0.0834, "theta": -0.0034, "rho": -0.149, "theo": 10.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-19T14:35:34", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DBC271217C00045000", "bid": 0.2, "bid_size": 7.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3729, "open_interest": 6.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0274, "vega": 0.0969, "theta": -0.0035, "rho": 0.0628, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T10:22:46", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "DBC271217P00045000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3386, "open_interest": 5.0, "volume": 4.0, "delta": -0.8627, "gamma": 0.0324, "vega": 0.0657, "theta": -0.0026, "rho": -0.1351, "theo": 13.556, "change": 0.61, "open": 13.0, "high": 13.0, "low": 12.96, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-11-02T10:26:43", "percent_change": 4.93927, "prev_day_close": 12.3499999046326}, {"option": "DBC271217C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.021, "vega": 0.0805, "theta": -0.0031, "rho": 0.0464, "theo": 0.776, "change": 0.0, "open": 0.0, "high": 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": "DBC271217P00050000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0218, "vega": 0.0416, "theta": -0.0009, "rho": -0.1191, "theo": 18.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-10-29T14:47:07", "percent_change": 0.0, "prev_day_close": 17.1500005722046}], "symbol": "DBC", "security_type": "stock", "exchange_id": 3, "current_price": 32.45, "price_change": -1.15, "price_change_percent": -3.4216, "bid": 31.5, "ask": 33.46, "bid_size": 100, "ask_size": 100, "open": 32.78, "high": 32.86, "low": 32.38, "close": 32.46, "prev_day_close": 33.61, "volume": 1413656, "iv30": 26.596, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10509070200, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "DBC"}