{"timestamp": "2026-11-10 01:48:45", "data": {"options": [{"option": "DBD261120C00040000", "bid": 18.6, "bid_size": 12.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0031, "vega": 0.0034, "theta": -0.0143, "rho": 0.0061, "theo": 20.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "DBD261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.2075, "open_interest": 55.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.003, "vega": 0.0036, "theta": -0.016, "rho": -0.0003, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:47:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DBD261120C00045000", "bid": 13.8, "bid_size": 15.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0068, "vega": 0.0065, "theta": -0.0238, "rho": 0.008, "theo": 15.2081, "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": 14.4000000953674}, {"option": "DBD261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0067, "vega": 0.0066, "theta": -0.0251, "rho": -0.0006, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DBD261120C00050000", "bid": 9.0, "bid_size": 12.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0163, "vega": 0.0127, "theta": -0.0386, "rho": 0.0107, "theo": 10.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "DBD261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.6673, "open_interest": 1.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0162, "vega": 0.0127, "theta": -0.0395, "rho": -0.0013, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T10:36:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DBD261120C00055000", "bid": 4.4, "bid_size": 21.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.5938, "open_interest": 3.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0432, "vega": 0.0254, "theta": -0.0609, "rho": 0.0122, "theo": 5.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T12:48:41", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "DBD261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.8203, "open_interest": 4.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0431, "vega": 0.0254, "theta": -0.0614, "rho": -0.0033, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DBD261120C00060000", "bid": 1.55, "bid_size": 7.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.4905, "open_interest": 6.0, "volume": 1.0, "delta": 0.5248, "gamma": 0.0937, "vega": 0.0415, "theta": -0.0779, "rho": 0.0096, "theo": 1.7425, "change": 0.825, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:49:27", "percent_change": 55.9322, "prev_day_close": 1.47499999403954}, {"option": "DBD261120P00060000", "bid": 0.35, "bid_size": 271.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.4772, "open_interest": 35.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0938, "vega": 0.0415, "theta": -0.078, "rho": -0.0089, "theo": 1.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-26T11:16:49", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "DBD261120C00065000", "bid": 0.05, "bid_size": 9.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.51, "open_interest": 191.0, "volume": 2.0, "delta": 0.1692, "gamma": 0.0536, "vega": 0.0265, "theta": -0.0532, "rho": 0.0033, "theo": 0.4026, "change": -0.625, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:20:52", "percent_change": -64.1026, "prev_day_close": 0.975000023841858}, {"option": "DBD261120P00065000", "bid": 3.8, "bid_size": 27.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.3725, "open_interest": 43.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0538, "vega": 0.0264, "theta": -0.0527, "rho": -0.0137, "theo": 5.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T10:23:33", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DBD261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6895, "open_interest": 16.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.022, "vega": 0.0137, "theta": -0.033, "rho": 0.0013, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:31:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD261120P00070000", "bid": 8.7, "bid_size": 12.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0222, "vega": 0.0136, "theta": -0.0322, "rho": -0.0132, "theo": 10.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DBD261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.9577, "open_interest": 53.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0108, "vega": 0.008, "theta": -0.0225, "rho": 0.0007, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T09:56:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD261120P00075000", "bid": 13.6, "bid_size": 12.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.011, "vega": 0.0078, "theta": -0.0214, "rho": -0.0122, "theo": 14.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DBD261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 1.2204, "open_interest": 189.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0061, "vega": 0.0052, "theta": -0.0165, "rho": 0.0004, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-10-27T15:59:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD261120P00080000", "bid": 18.5, "bid_size": 11.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0064, "vega": 0.0049, "theta": -0.0151, "rho": -0.0099, "theo": 19.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "DBD261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.2599, "open_interest": 25.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0038, "vega": 0.0037, "theta": -0.0128, "rho": 0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD261120P00085000", "bid": 23.4, "bid_size": 13.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0041, "vega": 0.0033, "theta": -0.0109, "rho": -0.0083, "theo": 24.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "DBD261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 1.6081, "open_interest": 1.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0026, "vega": 0.0027, "theta": -0.0103, "rho": 0.0002, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBD261120P00090000", "bid": 28.4, "bid_size": 12.0, "ask": 31.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0078, "rho": -0.0075, "theo": 29.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "DBD261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.6994, "open_interest": 32.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0019, "vega": 0.0021, "theta": -0.0085, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-05-28T15:12:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBD261120P00095000", "bid": 33.5, "bid_size": 15.0, "ask": 36.3, "ask_size": 15.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0052, "rho": -0.0063, "theo": 34.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "DBD261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 2.1211, "open_interest": 64.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0072, "rho": 0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-06-25T10:10:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBD261120P00100000", "bid": 38.5, "bid_size": 15.0, "ask": 41.3, "ask_size": 15.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0036, "rho": -0.0035, "theo": 39.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "DBD261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 1.8937, "open_interest": 37.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0062, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-27T09:56:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD261120P00105000", "bid": 43.5, "bid_size": 15.0, "ask": 46.3, "ask_size": 15.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0021, "rho": -0.0033, "theo": 44.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "DBD261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 2.0882, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0054, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-04-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBD261120P00110000", "bid": 48.3, "bid_size": 15.0, "ask": 51.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0013, "rho": -0.001, "theo": 49.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "DBD261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0007, "vega": 0.001, "theta": -0.0048, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD261120P00115000", "bid": 53.5, "bid_size": 11.0, "ask": 56.3, "ask_size": 15.0, "iv": 1.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0009, "rho": -0.0008, "theo": 54.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "DBD261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 2.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0043, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DBD261120P00120000", "bid": 58.5, "bid_size": 11.0, "ask": 61.3, "ask_size": 15.0, "iv": 1.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": -0.0008, "theo": 59.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "DBD261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 2.4856, "open_interest": 3.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBD261120P00125000", "bid": 63.6, "bid_size": 12.0, "ask": 66.3, "ask_size": 15.0, "iv": 1.8442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 64.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "DBD261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 2.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBD261120P00130000", "bid": 68.6, "bid_size": 12.0, "ask": 71.3, "ask_size": 15.0, "iv": 1.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 69.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "DBD261218C00035000", "bid": 23.7, "bid_size": 4.0, "ask": 27.3, "ask_size": 1.0, "iv": 1.068, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0038, "vega": 0.0136, "theta": -0.0148, "rho": 0.022, "theo": 25.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.84, "last_trade_time": "2026-10-29T10:00:26", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DBD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0037, "vega": 0.0138, "theta": -0.0167, "rho": -0.0022, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 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": "DBD261218C00040000", "bid": 18.8, "bid_size": 15.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0065, "vega": 0.0204, "theta": -0.0195, "rho": 0.0283, "theo": 20.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DBD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0064, "vega": 0.0204, "theta": -0.0211, "rho": -0.0036, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 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": "DBD261218C00045000", "bid": 14.1, "bid_size": 6.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0112, "vega": 0.0299, "theta": -0.0249, "rho": 0.0344, "theo": 15.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "DBD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0111, "vega": 0.0299, "theta": -0.0262, "rho": -0.0057, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DBD261218C00050000", "bid": 9.6, "bid_size": 12.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0197, "vega": 0.0438, "theta": -0.0308, "rho": 0.04, "theo": 11.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "DBD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0197, "vega": 0.0438, "theta": -0.0317, "rho": -0.0095, "theo": 0.8601, "change": 0.0, "open": 0.0, "high": 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": "DBD261218C00055000", "bid": 5.6, "bid_size": 12.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.497, "open_interest": 1.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0349, "vega": 0.0626, "theta": -0.0364, "rho": 0.0415, "theo": 6.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-05T12:50:54", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "DBD261218P00055000", "bid": 0.05, "bid_size": 3.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.5029, "open_interest": 3.0, "volume": 0.0, "delta": -0.251, "gamma": 0.035, "vega": 0.0626, "theta": -0.037, "rho": -0.0167, "theo": 1.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "DBD261218C00060000", "bid": 1.5, "bid_size": 10.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0518, "vega": 0.0778, "theta": -0.0386, "rho": 0.0324, "theo": 3.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "DBD261218P00060000", "bid": 1.4, "bid_size": 10.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3702, "open_interest": 1.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.052, "vega": 0.0779, "theta": -0.0388, "rho": -0.029, "theo": 2.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-28T15:30:27", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DBD261218C00065000", "bid": 1.1, "bid_size": 4.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0443, "vega": 0.0682, "theta": -0.0345, "rho": 0.0185, "theo": 1.3721, "change": 0.0, "open": 0.0, "high": 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": "DBD261218P00065000", "bid": 4.8, "bid_size": 7.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0448, "vega": 0.0681, "theta": -0.0344, "rho": -0.041, "theo": 6.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DBD261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0286, "vega": 0.0509, "theta": -0.0293, "rho": 0.0108, "theo": 0.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DBD261218P00070000", "bid": 8.7, "bid_size": 15.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0292, "vega": 0.0502, "theta": -0.0289, "rho": -0.0442, "theo": 10.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "DBD261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5074, "open_interest": 64.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0189, "vega": 0.0386, "theta": -0.0254, "rho": 0.0071, "theo": 0.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-20T09:40:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD261218P00075000", "bid": 13.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0195, "vega": 0.0375, "theta": -0.0247, "rho": -0.0441, "theo": 15.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "DBD261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6108, "open_interest": 32.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0133, "vega": 0.0306, "theta": -0.0224, "rho": 0.0052, "theo": 0.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T12:20:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD261218P00080000", "bid": 17.8, "bid_size": 13.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0139, "vega": 0.0291, "theta": -0.0215, "rho": -0.0427, "theo": 20.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "DBD261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0099, "vega": 0.0251, "theta": -0.0202, "rho": 0.004, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 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": "DBD261218P00085000", "bid": 22.8, "bid_size": 4.0, "ask": 26.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0105, "vega": 0.0233, "theta": -0.0189, "rho": -0.0406, "theo": 25.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "DBD261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0077, "vega": 0.0212, "theta": -0.0185, "rho": 0.0032, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD261218P00090000", "bid": 27.8, "bid_size": 4.0, "ask": 31.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0083, "vega": 0.0192, "theta": -0.017, "rho": -0.039, "theo": 30.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "DBD261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0062, "vega": 0.0183, "theta": -0.0171, "rho": 0.0026, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 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": "DBD261218P00095000", "bid": 32.8, "bid_size": 4.0, "ask": 36.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0068, "vega": 0.0158, "theta": -0.0154, "rho": -0.0358, "theo": 35.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "DBD270115C00022500", "bid": 36.0, "bid_size": 3.0, "ask": 39.9, "ask_size": 1.0, "iv": 1.3675, "open_interest": 1.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0012, "vega": 0.0088, "theta": -0.0041, "rho": 0.0216, "theo": 37.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.33, "last_trade_time": "2024-12-18T14:32:25", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "DBD270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 28.0, "iv": 1.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0012, "vega": 0.0091, "theta": -0.0078, "rho": -0.0018, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DBD270115C00025000", "bid": 33.7, "bid_size": 4.0, "ask": 37.4, "ask_size": 2.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0016, "vega": 0.0111, "theta": -0.0055, "rho": 0.0262, "theo": 35.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "DBD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 28.0, "iv": 1.6398, "open_interest": 1.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0015, "vega": 0.0112, "theta": -0.009, "rho": -0.0023, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2024-10-18T09:30:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DBD270115C00030000", "bid": 28.8, "bid_size": 4.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0027, "vega": 0.0167, "theta": -0.0086, "rho": 0.0366, "theo": 30.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "DBD270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 1.3474, "open_interest": 1.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0026, "vega": 0.0167, "theta": -0.0116, "rho": -0.0036, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-07-28T09:34:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DBD270115C00035000", "bid": 24.0, "bid_size": 10.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0044, "vega": 0.0243, "theta": -0.012, "rho": 0.0481, "theo": 25.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "DBD270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.8035, "open_interest": 2.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0044, "vega": 0.0241, "theta": -0.0147, "rho": -0.0055, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2025-03-24T15:19:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115C00040000", "bid": 19.0, "bid_size": 15.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0072, "vega": 0.0343, "theta": -0.0159, "rho": 0.0602, "theo": 20.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DBD270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6347, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0071, "vega": 0.0342, "theta": -0.0181, "rho": -0.0084, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-30T12:49:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115C00045000", "bid": 14.0, "bid_size": 27.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.5582, "open_interest": 10.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0116, "vega": 0.0479, "theta": -0.02, "rho": 0.069, "theo": 16.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-02-18T13:45:14", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DBD270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0116, "vega": 0.048, "theta": -0.0218, "rho": -0.013, "theo": 0.917, "change": 0.0, "open": 0.0, "high": 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": "DBD270115C00050000", "bid": 9.6, "bid_size": 15.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.449, "open_interest": 8.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0188, "vega": 0.0658, "theta": -0.0243, "rho": 0.0722, "theo": 11.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-07-31T15:50:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DBD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.5501, "open_interest": 1.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0188, "vega": 0.0659, "theta": -0.0256, "rho": -0.0202, "theo": 1.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2025-11-06T09:53:42", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DBD270115C00055000", "bid": 6.4, "bid_size": 7.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.4584, "open_interest": 5.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0291, "vega": 0.0867, "theta": -0.028, "rho": 0.068, "theo": 7.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-07-17T13:38:15", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DBD270115P00055000", "bid": 0.4, "bid_size": 42.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.4496, "open_interest": 19.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0294, "vega": 0.0869, "theta": -0.0288, "rho": -0.0319, "theo": 2.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T14:00:57", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DBD270115C00060000", "bid": 4.1, "bid_size": 9.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.4206, "open_interest": 89.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0387, "vega": 0.1016, "theta": -0.0295, "rho": 0.0547, "theo": 4.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T12:47:26", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DBD270115P00060000", "bid": 3.5, "bid_size": 6.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.3916, "open_interest": 174.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0392, "vega": 0.1016, "theta": -0.0299, "rho": -0.0488, "theo": 3.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:00:04", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DBD270115C00065000", "bid": 0.9, "bid_size": 7.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.408, "open_interest": 6.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0369, "vega": 0.096, "theta": -0.0277, "rho": 0.0369, "theo": 2.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-10-21T15:55:00", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DBD270115P00065000", "bid": 5.2, "bid_size": 12.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3522, "open_interest": 2.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0377, "vega": 0.0954, "theta": -0.0278, "rho": -0.0641, "theo": 6.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-26T15:18:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DBD270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.4602, "open_interest": 5.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0279, "vega": 0.079, "theta": -0.0246, "rho": 0.0242, "theo": 1.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-06T14:29:50", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DBD270115P00070000", "bid": 9.2, "bid_size": 13.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.3242, "open_interest": 7.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0289, "vega": 0.0773, "theta": -0.0244, "rho": -0.0704, "theo": 11.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-29T10:43:47", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DBD270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.4187, "open_interest": 53.0, "volume": 1.0, "delta": 0.1637, "gamma": 0.0203, "vega": 0.0638, "theta": -0.0219, "rho": 0.0168, "theo": 0.9419, "change": -0.41, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -45.5556, "prev_day_close": 0.899999976158142}, {"option": "DBD270115P00075000", "bid": 13.9, "bid_size": 12.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.3089, "open_interest": 4.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0214, "vega": 0.0608, "theta": -0.0213, "rho": -0.0707, "theo": 15.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "DBD270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4386, "open_interest": 4.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0152, "vega": 0.0524, "theta": -0.0197, "rho": 0.0125, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T13:10:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD270115P00080000", "bid": 18.5, "bid_size": 12.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0162, "vega": 0.0485, "theta": -0.0188, "rho": -0.0683, "theo": 20.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-07-27T09:30:17", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "DBD270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5344, "open_interest": 15.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0118, "vega": 0.0442, "theta": -0.018, "rho": 0.0098, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-08-04T15:55:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBD270115P00085000", "bid": 22.7, "bid_size": 5.0, "ask": 26.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0128, "vega": 0.0394, "theta": -0.0168, "rho": -0.0649, "theo": 25.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2025-10-01T09:47:42", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DBD270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.6058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0094, "vega": 0.038, "theta": -0.0166, "rho": 0.008, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-23T14:41:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115P00090000", "bid": 27.8, "bid_size": 13.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0104, "vega": 0.0321, "theta": -0.015, "rho": -0.0609, "theo": 30.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "DBD270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0077, "vega": 0.0332, "theta": -0.0155, "rho": 0.0067, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 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": "DBD270115P00095000", "bid": 32.8, "bid_size": 13.0, "ask": 36.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0087, "vega": 0.0265, "theta": -0.0136, "rho": -0.0563, "theo": 35.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "DBD270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6814, "open_interest": 2.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0065, "vega": 0.0296, "theta": -0.0146, "rho": 0.0057, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-29T13:23:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115P00100000", "bid": 37.8, "bid_size": 13.0, "ask": 41.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0076, "vega": 0.0221, "theta": -0.0126, "rho": -0.0507, "theo": 40.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "DBD270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0055, "vega": 0.0266, "theta": -0.0138, "rho": 0.005, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 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": "DBD270115P00105000", "bid": 42.8, "bid_size": 13.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0066, "vega": 0.0192, "theta": -0.0115, "rho": -0.051, "theo": 45.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "DBD270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.7781, "open_interest": 3.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0048, "vega": 0.0241, "theta": -0.0131, "rho": 0.0044, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-02-13T13:08:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115P00110000", "bid": 47.8, "bid_size": 13.0, "ask": 51.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0058, "vega": 0.0154, "theta": -0.0102, "rho": -0.043, "theo": 49.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "DBD270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.8221, "open_interest": 1.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0042, "vega": 0.0222, "theta": -0.0125, "rho": 0.004, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115P00115000", "bid": 52.8, "bid_size": 4.0, "ask": 56.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0051, "vega": 0.0122, "theta": -0.0092, "rho": -0.0337, "theo": 54.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "DBD270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.8636, "open_interest": 1.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0038, "vega": 0.0205, "theta": -0.012, "rho": 0.0036, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115P00120000", "bid": 57.8, "bid_size": 13.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0048, "vega": 0.0103, "theta": -0.0088, "rho": -0.0332, "theo": 59.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "DBD270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.941, "open_interest": 2.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0034, "vega": 0.019, "theta": -0.0115, "rho": 0.0033, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBD270115P00125000", "bid": 62.8, "bid_size": 13.0, "ask": 66.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0045, "vega": 0.0096, "theta": -0.0083, "rho": -0.0307, "theo": 64.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "DBD270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0031, "vega": 0.0178, "theta": -0.0111, "rho": 0.003, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 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": "DBD270115P00130000", "bid": 67.8, "bid_size": 4.0, "ask": 71.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0041, "vega": 0.007, "theta": -0.0071, "rho": -0.0261, "theo": 69.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "DBD270219C00040000", "bid": 19.5, "bid_size": 12.0, "ask": 22.6, "ask_size": 12.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0074, "vega": 0.0479, "theta": -0.0116, "rho": 0.0912, "theo": 21.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "DBD270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0074, "vega": 0.0479, "theta": -0.0146, "rho": -0.015, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DBD270219C00045000", "bid": 15.0, "bid_size": 7.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0115, "vega": 0.066, "theta": -0.0156, "rho": 0.0998, "theo": 16.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "DBD270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0116, "vega": 0.0662, "theta": -0.018, "rho": -0.023, "theo": 1.2787, "change": 0.0, "open": 0.0, "high": 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": "DBD270219C00050000", "bid": 11.0, "bid_size": 6.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.5042, "open_interest": 5.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0173, "vega": 0.0879, "theta": -0.0196, "rho": 0.1012, "theo": 12.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.46, "last_trade_time": "2026-07-10T11:04:46", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DBD270219P00050000", "bid": 0.2, "bid_size": 13.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.492, "open_interest": 24.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0174, "vega": 0.0883, "theta": -0.0214, "rho": -0.0352, "theo": 1.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "DBD270219C00055000", "bid": 7.2, "bid_size": 13.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.4668, "open_interest": 5.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0241, "vega": 0.1102, "theta": -0.0231, "rho": 0.0945, "theo": 8.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T13:03:00", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DBD270219P00055000", "bid": 1.25, "bid_size": 27.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.4372, "open_interest": 2.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0244, "vega": 0.1105, "theta": -0.0242, "rho": -0.0523, "theo": 3.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "DBD270219C00060000", "bid": 5.0, "bid_size": 14.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.4898, "open_interest": 1.0, "volume": 2.0, "delta": 0.5573, "gamma": 0.0293, "vega": 0.1246, "theta": -0.0248, "rho": 0.0796, "theo": 5.5135, "change": -0.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:22:59", "percent_change": -9.09091, "prev_day_close": 5.5}, {"option": "DBD270219P00060000", "bid": 3.5, "bid_size": 13.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.4251, "open_interest": 5.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0299, "vega": 0.1248, "theta": -0.0254, "rho": -0.0734, "theo": 5.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-27T12:01:37", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DBD270219C00065000", "bid": 2.4, "bid_size": 13.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.46, "open_interest": 1.0, "volume": 0.0, "delta": 0.4123, "gamma": 0.0296, "vega": 0.1232, "theta": -0.0243, "rho": 0.0606, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DBD270219P00065000", "bid": 6.3, "bid_size": 14.0, "ask": 9.2, "ask_size": 36.0, "iv": 0.3972, "open_interest": 1.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0304, "vega": 0.1225, "theta": -0.0244, "rho": -0.0925, "theo": 7.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-29T10:05:56", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DBD270219C00070000", "bid": 0.55, "bid_size": 14.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0255, "vega": 0.1096, "theta": -0.0223, "rho": 0.044, "theo": 2.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DBD270219P00070000", "bid": 9.5, "bid_size": 15.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.3807, "open_interest": 5.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0266, "vega": 0.1074, "theta": -0.0219, "rho": -0.1023, "theo": 11.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-14T09:47:28", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "DBD270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0205, "vega": 0.093, "theta": -0.0199, "rho": 0.0322, "theo": 1.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DBD270219P00075000", "bid": 14.0, "bid_size": 12.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0218, "vega": 0.0886, "theta": -0.019, "rho": -0.1053, "theo": 15.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "DBD270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.4935, "open_interest": 1.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0162, "vega": 0.0783, "theta": -0.0178, "rho": 0.0243, "theo": 1.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-08-11T10:17:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DBD270219P00080000", "bid": 18.4, "bid_size": 12.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0176, "vega": 0.072, "theta": -0.0164, "rho": -0.1025, "theo": 20.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DBD270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0129, "vega": 0.0665, "theta": -0.016, "rho": 0.019, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 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": "DBD270219P00085000", "bid": 22.8, "bid_size": 15.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0144, "vega": 0.0578, "theta": -0.0141, "rho": -0.0946, "theo": 25.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "DBD270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0105, "vega": 0.0571, "theta": -0.0144, "rho": 0.0153, "theo": 0.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD270219P00090000", "bid": 27.8, "bid_size": 13.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0121, "vega": 0.0474, "theta": -0.0121, "rho": -0.0873, "theo": 30.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "DBD270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0087, "vega": 0.0497, "theta": -0.0132, "rho": 0.0126, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD270219P00095000", "bid": 32.8, "bid_size": 13.0, "ask": 36.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0102, "vega": 0.0376, "theta": -0.0105, "rho": -0.0789, "theo": 35.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "DBD270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.5494, "open_interest": 1.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0073, "vega": 0.0438, "theta": -0.0122, "rho": 0.0106, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T12:47:13", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBD270219P00100000", "bid": 37.7, "bid_size": 5.0, "ask": 41.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0089, "vega": 0.0306, "theta": -0.0091, "rho": -0.0681, "theo": 40.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "DBD270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0062, "vega": 0.039, "theta": -0.0113, "rho": 0.0091, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 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": "DBD270219P00105000", "bid": 42.7, "bid_size": 5.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0079, "vega": 0.0223, "theta": -0.0073, "rho": -0.0567, "theo": 44.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "DBD270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0054, "vega": 0.0351, "theta": -0.0105, "rho": 0.008, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 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": "DBD270219P00110000", "bid": 47.7, "bid_size": 5.0, "ask": 51.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0072, "vega": 0.0181, "theta": -0.0059, "rho": -0.0488, "theo": 49.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "DBD270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0047, "vega": 0.0318, "theta": -0.0099, "rho": 0.007, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 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": "DBD270219P00115000", "bid": 52.7, "bid_size": 5.0, "ask": 56.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0066, "vega": 0.0137, "theta": -0.005, "rho": -0.0309, "theo": 54.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "DBD270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0042, "vega": 0.0291, "theta": -0.0093, "rho": 0.0062, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 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": "DBD270219P00120000", "bid": 57.7, "bid_size": 5.0, "ask": 61.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0054, "vega": 0.0076, "theta": -0.0052, "rho": -0.0237, "theo": 59.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "DBD270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.7528, "open_interest": 1.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0037, "vega": 0.0268, "theta": -0.0088, "rho": 0.0056, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBD270219P00125000", "bid": 62.7, "bid_size": 14.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0042, "vega": 0.0047, "theta": -0.005, "rho": 0.0, "theo": 64.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "DBD270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0034, "vega": 0.0247, "theta": -0.0084, "rho": 0.0051, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 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": "DBD270219P00130000", "bid": 67.7, "bid_size": 5.0, "ask": 71.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0026, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 69.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3000030517578}, {"option": "DBD270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.003, "vega": 0.023, "theta": -0.008, "rho": 0.0046, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 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": "DBD270219P00135000", "bid": 72.7, "bid_size": 5.0, "ask": 76.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 74.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "DBD270521C00030000", "bid": 29.5, "bid_size": 12.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0029, "vega": 0.0344, "theta": -0.0017, "rho": 0.1384, "theo": 30.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "DBD270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0029, "vega": 0.0344, "theta": -0.0053, "rho": -0.0127, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DBD270521C00035000", "bid": 25.0, "bid_size": 12.0, "ask": 27.8, "ask_size": 12.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0048, "vega": 0.0527, "theta": -0.0045, "rho": 0.1568, "theo": 26.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "DBD270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0048, "vega": 0.0529, "theta": -0.0076, "rho": -0.0216, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DBD270521C00040000", "bid": 20.6, "bid_size": 6.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0074, "vega": 0.0758, "theta": -0.0077, "rho": 0.1691, "theo": 21.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "DBD270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.5675, "open_interest": 12.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0075, "vega": 0.0764, "theta": -0.0103, "rho": -0.0347, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DBD270521C00045000", "bid": 16.6, "bid_size": 3.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0107, "vega": 0.1025, "theta": -0.011, "rho": 0.1743, "theo": 17.8445, "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": 17.0500001907349}, {"option": "DBD270521P00045000", "bid": 0.3, "bid_size": 5.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.5091, "open_interest": 13.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0109, "vega": 0.1033, "theta": -0.0131, "rho": -0.0528, "theo": 2.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-28T12:00:34", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DBD270521C00050000", "bid": 13.0, "bid_size": 5.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.5099, "open_interest": 1.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0144, "vega": 0.1298, "theta": -0.0141, "rho": 0.1719, "theo": 14.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-27T09:31:20", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "DBD270521P00050000", "bid": 1.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.477, "open_interest": 5.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0147, "vega": 0.1308, "theta": -0.0157, "rho": -0.0762, "theo": 3.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:24:55", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DBD270521C00055000", "bid": 9.3, "bid_size": 11.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.4665, "open_interest": 182.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0179, "vega": 0.1536, "theta": -0.0165, "rho": 0.1614, "theo": 10.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T14:07:06", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DBD270521P00055000", "bid": 3.1, "bid_size": 16.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0184, "vega": 0.1545, "theta": -0.0177, "rho": -0.1041, "theo": 4.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DBD270521C00060000", "bid": 6.6, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0205, "vega": 0.169, "theta": -0.0179, "rho": 0.1443, "theo": 7.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DBD270521P00060000", "bid": 5.1, "bid_size": 12.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.4259, "open_interest": 3.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0214, "vega": 0.1694, "theta": -0.0188, "rho": -0.133, "theo": 6.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-10-30T12:08:08", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DBD270521C00065000", "bid": 4.4, "bid_size": 7.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0216, "vega": 0.1731, "theta": -0.0181, "rho": 0.1226, "theo": 5.719, "change": 0.0, "open": 0.0, "high": 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": "DBD270521P00065000", "bid": 7.8, "bid_size": 6.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5281, "gamma": 0.0229, "vega": 0.1719, "theta": -0.0186, "rho": -0.1586, "theo": 9.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DBD270521C00070000", "bid": 2.55, "bid_size": 7.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.4203, "open_interest": 7.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0211, "vega": 0.166, "theta": -0.0172, "rho": 0.0998, "theo": 4.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T13:38:56", "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "DBD270521P00070000", "bid": 10.8, "bid_size": 12.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0228, "vega": 0.1617, "theta": -0.0175, "rho": -0.175, "theo": 12.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DBD270521C00075000", "bid": 0.95, "bid_size": 13.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.4121, "open_interest": 1.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0192, "vega": 0.1509, "theta": -0.0155, "rho": 0.0789, "theo": 2.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "DBD270521P00075000", "bid": 14.3, "bid_size": 15.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0214, "vega": 0.1417, "theta": -0.0157, "rho": -0.1798, "theo": 16.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DBD270521C00080000", "bid": 0.15, "bid_size": 13.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0167, "vega": 0.132, "theta": -0.0136, "rho": 0.0612, "theo": 2.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DBD270521P00080000", "bid": 18.3, "bid_size": 15.0, "ask": 22.2, "ask_size": 12.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0194, "vega": 0.1158, "theta": -0.0136, "rho": -0.169, "theo": 20.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "DBD270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.421, "open_interest": 2.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0141, "vega": 0.1126, "theta": -0.0117, "rho": 0.0472, "theo": 1.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DBD270521P00085000", "bid": 23.1, "bid_size": 15.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0172, "vega": 0.0881, "theta": -0.0114, "rho": -0.1456, "theo": 25.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "DBD270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0117, "vega": 0.0948, "theta": -0.0099, "rho": 0.0364, "theo": 1.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DBD270521P00090000", "bid": 27.7, "bid_size": 5.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0152, "vega": 0.0612, "theta": -0.0095, "rho": -0.1124, "theo": 30.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-10-30T12:10:38", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "DBD270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.4668, "open_interest": 2.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0096, "vega": 0.0795, "theta": -0.0084, "rho": 0.0284, "theo": 0.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DBD270521P00095000", "bid": 32.7, "bid_size": 4.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0135, "vega": 0.0346, "theta": -0.0079, "rho": -0.0713, "theo": 34.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}], "symbol": "DBD", "security_type": "stock", "exchange_id": 3, "current_price": 60.09, "price_change": 1.82, "price_change_percent": 3.1234, "bid": 54.9, "ask": 62.62, "bid_size": 100, "ask_size": 100, "open": 59.55, "high": 60.97, "low": 59.17, "close": 60.09, "prev_day_close": 58.27, "volume": 242838, "iv30": 39.143, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198642, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DBD"}