{"timestamp": "2026-11-10 00:08:54", "data": {"options": [{"option": "DBE261120C00029000", "bid": 5.1, "bid_size": 249.0, "ask": 7.1, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0156, "vega": 0.0034, "theta": -0.0073, "rho": 0.006, "theo": 6.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "DBE261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 250.0, "iv": 1.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0153, "vega": 0.0034, "theta": -0.0079, "rho": -0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 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": "DBE261120C00030000", "bid": 4.1, "bid_size": 249.0, "ask": 6.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0248, "vega": 0.005, "theta": -0.0106, "rho": 0.0069, "theo": 5.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DBE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 250.0, "iv": 1.0092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0246, "vega": 0.005, "theta": -0.0111, "rho": -0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 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": "DBE261120C00031000", "bid": 3.2, "bid_size": 249.0, "ask": 5.1, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0402, "vega": 0.0075, "theta": -0.0152, "rho": 0.0079, "theo": 4.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DBE261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.04, "vega": 0.0074, "theta": -0.0156, "rho": -0.0007, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 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": "DBE261120C00032000", "bid": 2.35, "bid_size": 249.0, "ask": 4.2, "ask_size": 248.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0646, "vega": 0.0111, "theta": -0.0218, "rho": 0.0086, "theo": 3.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "DBE261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 249.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0645, "vega": 0.0111, "theta": -0.0221, "rho": -0.0012, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 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": "DBE261120C00033000", "bid": 1.5, "bid_size": 249.0, "ask": 3.4, "ask_size": 250.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0994, "vega": 0.0159, "theta": -0.0302, "rho": 0.0088, "theo": 2.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DBE261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 249.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0995, "vega": 0.0159, "theta": -0.0304, "rho": -0.0021, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBE261120C00034000", "bid": 0.7, "bid_size": 249.0, "ask": 2.65, "ask_size": 250.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.1383, "vega": 0.021, "theta": -0.0388, "rho": 0.008, "theo": 1.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "DBE261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 249.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.1384, "vega": 0.0211, "theta": -0.039, "rho": -0.0034, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBE261120C00035000", "bid": 0.55, "bid_size": 248.0, "ask": 2.1, "ask_size": 250.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.1623, "vega": 0.0242, "theta": -0.0442, "rho": 0.0065, "theo": 1.092, "change": 0.0, "open": 0.0, "high": 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": "DBE261120P00035000", "bid": 0.05, "bid_size": 608.0, "ask": 1.7, "ask_size": 247.0, "iv": 0.4092, "open_interest": 1.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.1625, "vega": 0.0242, "theta": -0.0443, "rho": -0.005, "theo": 0.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T12:38:29", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DBE261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 249.0, "iv": 0.4811, "open_interest": 14.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.1566, "vega": 0.0236, "theta": -0.0435, "rho": 0.0047, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:09:06", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "DBE261120P00036000", "bid": 0.65, "bid_size": 250.0, "ask": 2.55, "ask_size": 250.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.1569, "vega": 0.0236, "theta": -0.0435, "rho": -0.0063, "theo": 1.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "DBE261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 249.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.1284, "vega": 0.02, "theta": -0.0376, "rho": 0.0031, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "DBE261120P00037000", "bid": 1.45, "bid_size": 250.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.1287, "vega": 0.02, "theta": -0.0375, "rho": -0.0074, "theo": 2.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DBE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 249.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0949, "vega": 0.0155, "theta": -0.0298, "rho": 0.002, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T10:27:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBE261120P00038000", "bid": 2.35, "bid_size": 250.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0952, "vega": 0.0154, "theta": -0.0296, "rho": -0.0079, "theo": 2.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DBE261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 249.0, "iv": 0.6059, "open_interest": 177.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0663, "vega": 0.0114, "theta": -0.0225, "rho": 0.0013, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T15:46:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBE261120P00039000", "bid": 3.2, "bid_size": 250.0, "ask": 4.4, "ask_size": 58.0, "iv": 0.3608, "open_interest": 177.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0668, "vega": 0.0113, "theta": -0.0222, "rho": -0.0078, "theo": 3.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-03T15:15:12", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DBE261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 249.0, "iv": 0.849, "open_interest": 4.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0452, "vega": 0.0082, "theta": -0.0165, "rho": 0.0008, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T15:08:44", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBE261120P00040000", "bid": 4.1, "bid_size": 250.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.668, "open_interest": 5.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0458, "vega": 0.008, "theta": -0.0162, "rho": -0.0074, "theo": 4.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:30:30", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "DBE261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 249.0, "iv": 0.9438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0306, "vega": 0.0058, "theta": -0.012, "rho": 0.0005, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T12:34:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBE261120P00041000", "bid": 5.1, "bid_size": 250.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0313, "vega": 0.0056, "theta": -0.0116, "rho": -0.0068, "theo": 5.7985, "change": 0.0, "open": 0.0, "high": 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": "DBE261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 249.0, "iv": 1.0332, "open_interest": 1.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0207, "vega": 0.0041, "theta": -0.0087, "rho": 0.0003, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-30T10:33:46", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBE261120P00042000", "bid": 6.1, "bid_size": 250.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0214, "vega": 0.0039, "theta": -0.0082, "rho": -0.006, "theo": 6.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DBE261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0141, "vega": 0.0029, "theta": -0.0062, "rho": 0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DBE261120P00043000", "bid": 7.0, "bid_size": 250.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0147, "vega": 0.0026, "theta": -0.0057, "rho": -0.0052, "theo": 7.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DBE261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 1.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0097, "vega": 0.0021, "theta": -0.0045, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBE261120P00044000", "bid": 8.0, "bid_size": 250.0, "ask": 10.0, "ask_size": 58.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0104, "vega": 0.0018, "theta": -0.0039, "rho": -0.0043, "theo": 8.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DBE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 249.0, "iv": 1.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0067, "vega": 0.0015, "theta": -0.0033, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "DBE261120P00045000", "bid": 9.1, "bid_size": 250.0, "ask": 11.0, "ask_size": 58.0, "iv": 1.0554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0076, "vega": 0.0011, "theta": -0.0024, "rho": -0.003, "theo": 9.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "DBE261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 249.0, "iv": 1.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "DBE261120P00046000", "bid": 10.1, "bid_size": 250.0, "ask": 12.0, "ask_size": 58.0, "iv": 1.1232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0015, "rho": -0.0016, "theo": 10.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DBE261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 249.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "DBE261120P00047000", "bid": 11.1, "bid_size": 250.0, "ask": 12.9, "ask_size": 58.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0008, "rho": -0.0004, "theo": 11.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "DBE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0037, "vega": 0.0066, "theta": -0.0129, "rho": 0.0077, "theo": 20.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.22, "last_trade_time": "2026-07-13T11:39:29", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DBE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0034, "vega": 0.0071, "theta": -0.0139, "rho": -0.0012, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00020000", "bid": 14.0, "bid_size": 10.0, "ask": 16.1, "ask_size": 210.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0074, "vega": 0.0101, "theta": -0.0142, "rho": 0.0112, "theo": 15.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-05-18T15:04:07", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "DBE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.007, "vega": 0.0106, "theta": -0.015, "rho": -0.0019, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00023000", "bid": 11.1, "bid_size": 10.0, "ask": 13.2, "ask_size": 250.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0115, "vega": 0.0133, "theta": -0.0153, "rho": 0.0136, "theo": 12.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-05-18T14:58:40", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "DBE261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0111, "vega": 0.0137, "theta": -0.0159, "rho": -0.0026, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00024000", "bid": 10.1, "bid_size": 10.0, "ask": 12.2, "ask_size": 247.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0135, "vega": 0.0146, "theta": -0.0158, "rho": 0.0145, "theo": 11.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-05-19T10:17:17", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "DBE261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.013, "vega": 0.015, "theta": -0.0163, "rho": -0.0029, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00025000", "bid": 9.1, "bid_size": 10.0, "ask": 11.2, "ask_size": 247.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0158, "vega": 0.0162, "theta": -0.0163, "rho": 0.0153, "theo": 10.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-01T10:23:07", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "DBE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0154, "vega": 0.0165, "theta": -0.0168, "rho": -0.0032, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00026000", "bid": 8.3, "bid_size": 10.0, "ask": 10.1, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0188, "vega": 0.0179, "theta": -0.0168, "rho": 0.016, "theo": 9.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "DBE261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.8479, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0183, "vega": 0.0183, "theta": -0.0173, "rho": -0.0037, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBE261218C00027000", "bid": 7.2, "bid_size": 10.0, "ask": 9.2, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0223, "vega": 0.02, "theta": -0.0175, "rho": 0.017, "theo": 8.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "DBE261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0218, "vega": 0.0203, "theta": -0.0178, "rho": -0.0042, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00028000", "bid": 6.4, "bid_size": 10.0, "ask": 8.3, "ask_size": 249.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0268, "vega": 0.0224, "theta": -0.0182, "rho": 0.0178, "theo": 7.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "DBE261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0263, "vega": 0.0226, "theta": -0.0185, "rho": -0.0049, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DBE261218C00029000", "bid": 5.5, "bid_size": 10.0, "ask": 7.3, "ask_size": 247.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0324, "vega": 0.0252, "theta": -0.0189, "rho": 0.0185, "theo": 6.7208, "change": 0.0, "open": 0.0, "high": 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": "DBE261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0318, "vega": 0.0254, "theta": -0.0192, "rho": -0.0057, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:31:05", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBE261218C00030000", "bid": 4.3, "bid_size": 10.0, "ask": 6.4, "ask_size": 247.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0393, "vega": 0.0283, "theta": -0.0198, "rho": 0.0191, "theo": 5.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DBE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0387, "vega": 0.0285, "theta": -0.02, "rho": -0.0068, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:17:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBE261218C00031000", "bid": 3.7, "bid_size": 10.0, "ask": 5.7, "ask_size": 249.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0476, "vega": 0.032, "theta": -0.0207, "rho": 0.0194, "theo": 4.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DBE261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0471, "vega": 0.0321, "theta": -0.0209, "rho": -0.0083, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBE261218C00032000", "bid": 2.95, "bid_size": 10.0, "ask": 4.9, "ask_size": 249.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0575, "vega": 0.036, "theta": -0.0218, "rho": 0.0196, "theo": 4.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DBE261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0569, "vega": 0.0361, "theta": -0.0219, "rho": -0.0101, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DBE261218C00033000", "bid": 2.4, "bid_size": 10.0, "ask": 4.1, "ask_size": 249.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0678, "vega": 0.04, "theta": -0.0228, "rho": 0.0192, "theo": 3.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DBE261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0673, "vega": 0.0401, "theta": -0.0229, "rho": -0.0125, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00034000", "bid": 1.75, "bid_size": 15.0, "ask": 3.6, "ask_size": 358.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0767, "vega": 0.0435, "theta": -0.0238, "rho": 0.0181, "theo": 2.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "DBE261218P00034000", "bid": 0.25, "bid_size": 360.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.0762, "vega": 0.0435, "theta": -0.0238, "rho": -0.0154, "theo": 1.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DBE261218C00035000", "bid": 1.2, "bid_size": 15.0, "ask": 3.0, "ask_size": 350.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0814, "vega": 0.0455, "theta": -0.0246, "rho": 0.0164, "theo": 2.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DBE261218P00035000", "bid": 1.3, "bid_size": 278.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.4621, "open_interest": 3.0, "volume": 3.0, "delta": -0.4522, "gamma": 0.081, "vega": 0.0454, "theta": -0.0245, "rho": -0.0186, "theo": 1.8113, "change": 0.175, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:22:02", "percent_change": 12.7273, "prev_day_close": 1.37500002980232}, {"option": "DBE261218C00036000", "bid": 0.7, "bid_size": 15.0, "ask": 2.65, "ask_size": 356.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0806, "vega": 0.0456, "theta": -0.0249, "rho": 0.0144, "theo": 1.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "DBE261218P00036000", "bid": 1.35, "bid_size": 350.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0803, "vega": 0.0456, "theta": -0.0248, "rho": -0.0217, "theo": 2.3817, "change": 0.0, "open": 0.0, "high": 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": "DBE261218C00037000", "bid": 0.1, "bid_size": 39.0, "ask": 2.25, "ask_size": 250.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.0755, "vega": 0.0442, "theta": -0.0249, "rho": 0.0124, "theo": 1.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "DBE261218P00037000", "bid": 2.05, "bid_size": 249.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0754, "vega": 0.0442, "theta": -0.0247, "rho": -0.0243, "theo": 3.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "DBE261218C00038000", "bid": 0.05, "bid_size": 40.0, "ask": 2.05, "ask_size": 249.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0684, "vega": 0.0418, "theta": -0.0245, "rho": 0.0107, "theo": 1.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "DBE261218P00038000", "bid": 2.8, "bid_size": 249.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0684, "vega": 0.0418, "theta": -0.0242, "rho": -0.0264, "theo": 3.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "DBE261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 249.0, "iv": 0.4805, "open_interest": 5.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.061, "vega": 0.039, "theta": -0.0239, "rho": 0.0093, "theo": 0.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-22T11:04:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DBE261218P00039000", "bid": 3.6, "bid_size": 249.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0611, "vega": 0.039, "theta": -0.0235, "rho": -0.028, "theo": 4.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "DBE261218C00040000", "bid": 0.25, "bid_size": 10.0, "ask": 1.7, "ask_size": 250.0, "iv": 0.558, "open_interest": 1.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.054, "vega": 0.0361, "theta": -0.0231, "rho": 0.008, "theo": 0.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T10:04:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DBE261218P00040000", "bid": 4.4, "bid_size": 249.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0542, "vega": 0.0362, "theta": -0.0227, "rho": -0.0291, "theo": 5.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DBE261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 249.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0477, "vega": 0.0334, "theta": -0.0222, "rho": 0.007, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 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": "DBE261218P00041000", "bid": 5.3, "bid_size": 249.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0479, "vega": 0.0334, "theta": -0.0217, "rho": -0.03, "theo": 6.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DBE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 249.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0422, "vega": 0.0308, "theta": -0.0213, "rho": 0.0062, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 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": "DBE261218P00042000", "bid": 6.2, "bid_size": 250.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0425, "vega": 0.0308, "theta": -0.0208, "rho": -0.0306, "theo": 7.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DBE261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 249.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0375, "vega": 0.0285, "theta": -0.0204, "rho": 0.0054, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DBE261218P00043000", "bid": 7.1, "bid_size": 249.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0378, "vega": 0.0285, "theta": -0.0198, "rho": -0.0311, "theo": 8.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DBE261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 249.0, "iv": 0.6652, "open_interest": 6.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0334, "vega": 0.0263, "theta": -0.0195, "rho": 0.0048, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T12:01:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DBE261218P00044000", "bid": 8.1, "bid_size": 250.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0338, "vega": 0.0263, "theta": -0.0188, "rho": -0.0313, "theo": 9.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DBE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 250.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0299, "vega": 0.0243, "theta": -0.0186, "rho": 0.0043, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBE261218P00045000", "bid": 9.1, "bid_size": 249.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.5598, "open_interest": 3.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0303, "vega": 0.0243, "theta": -0.0179, "rho": -0.0315, "theo": 10.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-05-19T10:03:15", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "DBE261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 250.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0268, "vega": 0.0225, "theta": -0.0177, "rho": 0.0039, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBE261218P00046000", "bid": 10.0, "bid_size": 250.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0273, "vega": 0.0224, "theta": -0.017, "rho": -0.0313, "theo": 11.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "DBE261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 250.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0242, "vega": 0.0209, "theta": -0.0169, "rho": 0.0035, "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": 0.725000023841858}, {"option": "DBE261218P00047000", "bid": 11.1, "bid_size": 250.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0246, "vega": 0.0208, "theta": -0.0161, "rho": -0.0314, "theo": 12.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "DBE261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 250.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0219, "vega": 0.0194, "theta": -0.0161, "rho": 0.0031, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 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": "DBE261218P00048000", "bid": 12.0, "bid_size": 250.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0223, "vega": 0.0193, "theta": -0.0152, "rho": -0.031, "theo": 13.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DBE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 250.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.018, "vega": 0.0168, "theta": -0.0146, "rho": 0.0026, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 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": "DBE261218P00050000", "bid": 14.0, "bid_size": 250.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0186, "vega": 0.0167, "theta": -0.0136, "rho": -0.0307, "theo": 14.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "DBE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.003, "vega": 0.0061, "theta": -0.0046, "rho": 0.0098, "theo": 20.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.98, "last_trade_time": "2026-09-09T10:05:43", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "DBE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0039, "vega": 0.0104, "theta": -0.0093, "rho": -0.0024, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DBE270115C00020000", "bid": 13.8, "bid_size": 10.0, "ask": 16.2, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0064, "vega": 0.009, "theta": -0.0062, "rho": 0.0152, "theo": 15.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "DBE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 1.0865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.008, "vega": 0.0156, "theta": -0.0101, "rho": -0.0038, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 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": "DBE270115C00023000", "bid": 10.8, "bid_size": 10.0, "ask": 13.3, "ask_size": 210.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0104, "vega": 0.0134, "theta": -0.0075, "rho": 0.0194, "theo": 12.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-05-19T14:46:27", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "DBE270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.8648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0127, "vega": 0.0203, "theta": -0.0109, "rho": -0.0052, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 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": "DBE270115C00024000", "bid": 10.0, "bid_size": 10.0, "ask": 12.4, "ask_size": 210.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0124, "vega": 0.0143, "theta": -0.008, "rho": 0.0208, "theo": 11.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-05-19T09:36:31", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "DBE270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0149, "vega": 0.0224, "theta": -0.0112, "rho": -0.0058, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBE270115C00025000", "bid": 9.0, "bid_size": 10.0, "ask": 11.4, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0149, "vega": 0.0181, "theta": -0.0086, "rho": 0.0226, "theo": 10.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "DBE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0176, "vega": 0.0247, "theta": -0.0116, "rho": -0.0065, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBE270115C00026000", "bid": 7.8, "bid_size": 10.0, "ask": 10.5, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.018, "vega": 0.0196, "theta": -0.0092, "rho": 0.0241, "theo": 9.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DBE270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0208, "vega": 0.0273, "theta": -0.012, "rho": -0.0074, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBE270115C00027000", "bid": 6.9, "bid_size": 10.0, "ask": 9.6, "ask_size": 210.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0218, "vega": 0.0211, "theta": -0.01, "rho": 0.0255, "theo": 8.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-09-24T12:14:25", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DBE270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.6256, "open_interest": 3.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0247, "vega": 0.0303, "theta": -0.0124, "rho": -0.0085, "theo": 0.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-04-17T10:23:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DBE270115C00028000", "bid": 5.9, "bid_size": 10.0, "ask": 8.7, "ask_size": 210.0, "iv": 0.335, "open_interest": 130.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0267, "vega": 0.0262, "theta": -0.0109, "rho": 0.0273, "theo": 7.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T15:39:21", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DBE270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.5695, "open_interest": 1.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0295, "vega": 0.0337, "theta": -0.0129, "rho": -0.0099, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-01T12:52:09", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DBE270115C00029000", "bid": 5.0, "bid_size": 10.0, "ask": 7.7, "ask_size": 210.0, "iv": 0.3342, "open_interest": 1.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0327, "vega": 0.0283, "theta": -0.0118, "rho": 0.0283, "theo": 6.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-28T13:29:32", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "DBE270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0352, "vega": 0.0376, "theta": -0.0135, "rho": -0.0116, "theo": 0.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DBE270115C00030000", "bid": 4.2, "bid_size": 10.0, "ask": 6.8, "ask_size": 210.0, "iv": 0.362, "open_interest": 37.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0401, "vega": 0.0344, "theta": -0.013, "rho": 0.0294, "theo": 5.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-09T10:05:43", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DBE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.4805, "open_interest": 3.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0419, "vega": 0.042, "theta": -0.0141, "rho": -0.0137, "theo": 0.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-04-21T14:53:18", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DBE270115C00031000", "bid": 3.3, "bid_size": 10.0, "ask": 6.0, "ask_size": 210.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0489, "vega": 0.0389, "theta": -0.0142, "rho": 0.0293, "theo": 4.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DBE270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0493, "vega": 0.0466, "theta": -0.0148, "rho": -0.0164, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 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": "DBE270115C00032000", "bid": 2.6, "bid_size": 10.0, "ask": 5.3, "ask_size": 210.0, "iv": 0.3752, "open_interest": 1.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0582, "vega": 0.0435, "theta": -0.0156, "rho": 0.029, "theo": 4.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-09-15T10:22:04", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DBE270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.4003, "open_interest": 2.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0569, "vega": 0.0511, "theta": -0.0155, "rho": -0.0196, "theo": 1.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-06-29T14:02:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DBE270115C00033000", "bid": 1.95, "bid_size": 10.0, "ask": 4.6, "ask_size": 210.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0666, "vega": 0.0494, "theta": -0.0169, "rho": 0.0279, "theo": 3.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-20T11:38:55", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DBE270115P00033000", "bid": 0.1, "bid_size": 510.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.0633, "vega": 0.055, "theta": -0.0162, "rho": -0.0234, "theo": 1.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DBE270115C00034000", "bid": 1.4, "bid_size": 10.0, "ask": 4.0, "ask_size": 210.0, "iv": 0.3812, "open_interest": 1.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0722, "vega": 0.0539, "theta": -0.018, "rho": 0.0263, "theo": 2.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T11:54:30", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DBE270115P00034000", "bid": 0.65, "bid_size": 210.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3794, "open_interest": 31.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0673, "vega": 0.0577, "theta": -0.0168, "rho": -0.0275, "theo": 2.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-07-09T13:29:39", "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "DBE270115C00035000", "bid": 0.95, "bid_size": 10.0, "ask": 3.6, "ask_size": 303.0, "iv": 0.3976, "open_interest": 2.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.0736, "vega": 0.0566, "theta": -0.0187, "rho": 0.0242, "theo": 2.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-22T15:38:20", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DBE270115P00035000", "bid": 1.15, "bid_size": 210.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.384, "open_interest": 12.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.068, "vega": 0.0587, "theta": -0.0172, "rho": -0.0317, "theo": 2.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-07-02T13:54:27", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DBE270115C00036000", "bid": 0.5, "bid_size": 10.0, "ask": 2.65, "ask_size": 130.0, "iv": 0.3518, "open_interest": 0.0, "volume": 7.0, "delta": 0.4719, "gamma": 0.0714, "vega": 0.0573, "theta": -0.019, "rho": 0.022, "theo": 1.8766, "change": 0.025, "open": 2.5, "high": 2.9, "low": 2.5, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:20:12", "percent_change": 0.934579, "prev_day_close": 2.67500001192093}, {"option": "DBE270115P00036000", "bid": 1.8, "bid_size": 210.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3984, "open_interest": 50.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0659, "vega": 0.0581, "theta": -0.0174, "rho": -0.0355, "theo": 3.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-07-02T13:25:32", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "DBE270115C00037000", "bid": 0.15, "bid_size": 10.0, "ask": 2.8, "ask_size": 303.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0667, "vega": 0.0564, "theta": -0.0189, "rho": 0.0198, "theo": 1.5788, "change": 0.0, "open": 0.0, "high": 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": "DBE270115P00037000", "bid": 2.5, "bid_size": 210.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.407, "open_interest": 94.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0619, "vega": 0.0564, "theta": -0.0173, "rho": -0.0389, "theo": 3.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-07-02T13:03:55", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "DBE270115C00038000", "bid": 0.05, "bid_size": 10.0, "ask": 2.5, "ask_size": 210.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0611, "vega": 0.0543, "theta": -0.0186, "rho": 0.0179, "theo": 1.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "DBE270115P00038000", "bid": 3.1, "bid_size": 210.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.3869, "open_interest": 83.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0572, "vega": 0.0539, "theta": -0.017, "rho": -0.0417, "theo": 4.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-07-02T11:39:56", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "DBE270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 210.0, "iv": 0.4454, "open_interest": 5.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0554, "vega": 0.0517, "theta": -0.0182, "rho": 0.0162, "theo": 1.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-10-14T09:58:56", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "DBE270115P00039000", "bid": 3.9, "bid_size": 210.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.3945, "open_interest": 1.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.0523, "vega": 0.0512, "theta": -0.0167, "rho": -0.0446, "theo": 5.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-07-02T11:06:55", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DBE270115C00040000", "bid": 0.4, "bid_size": 10.0, "ask": 2.15, "ask_size": 250.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0499, "vega": 0.0488, "theta": -0.0176, "rho": 0.0147, "theo": 1.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "DBE270115P00040000", "bid": 4.8, "bid_size": 210.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0476, "vega": 0.0482, "theta": -0.0162, "rho": -0.0468, "theo": 6.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DBE270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 249.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.045, "vega": 0.0461, "theta": -0.017, "rho": 0.0131, "theo": 0.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DBE270115P00041000", "bid": 5.7, "bid_size": 210.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.4208, "open_interest": 11.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0433, "vega": 0.0454, "theta": -0.0156, "rho": -0.049, "theo": 7.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-05-20T11:39:42", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DBE270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 249.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0406, "vega": 0.0432, "theta": -0.0164, "rho": 0.0119, "theo": 0.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DBE270115P00042000", "bid": 6.6, "bid_size": 210.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0394, "vega": 0.0426, "theta": -0.015, "rho": -0.0507, "theo": 8.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DBE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 249.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0303, "vega": 0.036, "theta": -0.0146, "rho": 0.0089, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 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": "DBE270115P00045000", "bid": 9.4, "bid_size": 210.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4662, "open_interest": 6.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0298, "vega": 0.0352, "theta": -0.0132, "rho": -0.0553, "theo": 10.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-05-19T10:20:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DBE270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 154.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0198, "vega": 0.0266, "theta": -0.012, "rho": 0.0059, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DBE270115P00050000", "bid": 14.1, "bid_size": 210.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0196, "vega": 0.026, "theta": -0.0101, "rho": -0.0616, "theo": 15.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "DBE270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 154.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0137, "vega": 0.0202, "theta": -0.0098, "rho": 0.0041, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBE270115P00055000", "bid": 19.0, "bid_size": 210.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0136, "vega": 0.0195, "theta": -0.0074, "rho": -0.0671, "theo": 20.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "DBE270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0027, "vega": 0.006, "theta": -0.001, "rho": 0.0115, "theo": 20.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-09-17T09:39:12", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DBE270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0039, "vega": 0.015, "theta": -0.005, "rho": -0.0047, "theo": 0.2787, "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": 0.150000005960464}, {"option": "DBE270319C00020000", "bid": 13.4, "bid_size": 10.0, "ask": 16.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0068, "vega": 0.0128, "theta": -0.003, "rho": 0.0223, "theo": 15.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-05-19T09:48:51", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "DBE270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0082, "vega": 0.0236, "theta": -0.0059, "rho": -0.0079, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 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": "DBE270319C00023000", "bid": 10.4, "bid_size": 10.0, "ask": 13.9, "ask_size": 110.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.012, "vega": 0.0208, "theta": -0.0048, "rho": 0.0316, "theo": 12.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-10T13:34:52", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "DBE270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.013, "vega": 0.0316, "theta": -0.0068, "rho": -0.0112, "theo": 0.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBE270319C00024000", "bid": 9.4, "bid_size": 10.0, "ask": 12.8, "ask_size": 110.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0146, "vega": 0.0226, "theta": -0.0055, "rho": 0.0335, "theo": 11.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-05-19T09:44:25", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "DBE270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0152, "vega": 0.0349, "theta": -0.0071, "rho": -0.0128, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DBE270319C00025000", "bid": 8.4, "bid_size": 10.0, "ask": 11.9, "ask_size": 110.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0177, "vega": 0.0246, "theta": -0.0063, "rho": 0.0349, "theo": 10.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-05-20T11:35:13", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "DBE270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0177, "vega": 0.0387, "theta": -0.0075, "rho": -0.0146, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 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": "DBE270319C00026000", "bid": 7.5, "bid_size": 10.0, "ask": 11.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0213, "vega": 0.0321, "theta": -0.0071, "rho": 0.0408, "theo": 9.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DBE270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0207, "vega": 0.0428, "theta": -0.0079, "rho": -0.0167, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DBE270319C00027000", "bid": 6.6, "bid_size": 10.0, "ask": 10.2, "ask_size": 110.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0256, "vega": 0.035, "theta": -0.008, "rho": 0.0413, "theo": 8.6689, "change": 0.0, "open": 0.0, "high": 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": "DBE270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.024, "vega": 0.0474, "theta": -0.0083, "rho": -0.0193, "theo": 0.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DBE270319C00028000", "bid": 5.7, "bid_size": 10.0, "ask": 9.2, "ask_size": 110.0, "iv": 0.3476, "open_interest": 5.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0304, "vega": 0.0436, "theta": -0.0089, "rho": 0.0471, "theo": 7.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T14:57:13", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "DBE270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0278, "vega": 0.0524, "theta": -0.0088, "rho": -0.0224, "theo": 0.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DBE270319C00029000", "bid": 4.9, "bid_size": 10.0, "ask": 8.4, "ask_size": 110.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0356, "vega": 0.0474, "theta": -0.0098, "rho": 0.0466, "theo": 6.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DBE270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.032, "vega": 0.0578, "theta": -0.0093, "rho": -0.0259, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DBE270319C00030000", "bid": 4.2, "bid_size": 10.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.3078, "open_interest": 9.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0408, "vega": 0.0563, "theta": -0.0105, "rho": 0.0515, "theo": 6.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-22T13:46:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DBE270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.4279, "open_interest": 50.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0364, "vega": 0.0631, "theta": -0.0098, "rho": -0.0301, "theo": 1.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:02:12", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DBE270319C00031000", "bid": 3.5, "bid_size": 10.0, "ask": 6.9, "ask_size": 110.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0457, "vega": 0.0643, "theta": -0.0112, "rho": 0.0553, "theo": 5.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-28T10:52:41", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "DBE270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3955, "open_interest": 6.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0407, "vega": 0.0684, "theta": -0.0104, "rho": -0.0348, "theo": 1.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-05-20T11:32:11", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DBE270319C00032000", "bid": 2.8, "bid_size": 10.0, "ask": 6.4, "ask_size": 110.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0495, "vega": 0.0685, "theta": -0.0117, "rho": 0.0525, "theo": 4.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-07-17T13:45:14", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DBE270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.364, "open_interest": 76.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0447, "vega": 0.0733, "theta": -0.0108, "rho": -0.04, "theo": 1.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-06-30T11:20:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DBE270319C00033000", "bid": 2.25, "bid_size": 10.0, "ask": 5.8, "ask_size": 110.0, "iv": 0.385, "open_interest": 16.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.052, "vega": 0.0745, "theta": -0.0121, "rho": 0.0539, "theo": 4.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-09-17T09:39:12", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "DBE270319P00033000", "bid": 0.4, "bid_size": 200.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3616, "open_interest": 8.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0479, "vega": 0.0771, "theta": -0.0113, "rho": -0.0457, "theo": 2.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-07-01T09:54:40", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DBE270319C00034000", "bid": 1.75, "bid_size": 10.0, "ask": 5.3, "ask_size": 110.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0531, "vega": 0.0786, "theta": -0.0122, "rho": 0.0535, "theo": 3.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "DBE270319P00034000", "bid": 0.85, "bid_size": 100.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3619, "open_interest": 6.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0501, "vega": 0.0798, "theta": -0.0116, "rho": -0.0512, "theo": 2.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-06-30T11:04:56", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "DBE270319C00035000", "bid": 1.3, "bid_size": 10.0, "ask": 4.8, "ask_size": 110.0, "iv": 0.3875, "open_interest": 2.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0529, "vega": 0.0807, "theta": -0.0123, "rho": 0.0516, "theo": 2.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-24T12:19:12", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DBE270319P00035000", "bid": 1.4, "bid_size": 100.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3616, "open_interest": 8.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0511, "vega": 0.0812, "theta": -0.0118, "rho": -0.0566, "theo": 3.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-06-30T11:08:54", "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "DBE270319C00036000", "bid": 0.85, "bid_size": 10.0, "ask": 4.3, "ask_size": 110.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0517, "vega": 0.0812, "theta": -0.0122, "rho": 0.0488, "theo": 2.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-24T12:20:29", "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "DBE270319P00036000", "bid": 1.95, "bid_size": 100.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3673, "open_interest": 5.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.051, "vega": 0.0813, "theta": -0.0119, "rho": -0.0617, "theo": 3.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-07-02T13:31:21", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "DBE270319C00037000", "bid": 0.5, "bid_size": 10.0, "ask": 4.1, "ask_size": 110.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0499, "vega": 0.0804, "theta": -0.0121, "rho": 0.0443, "theo": 2.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-24T12:21:28", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "DBE270319P00037000", "bid": 2.65, "bid_size": 100.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.3762, "open_interest": 2.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.05, "vega": 0.0802, "theta": -0.0118, "rho": -0.0662, "theo": 4.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-06-30T11:13:05", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "DBE270319C00038000", "bid": 0.2, "bid_size": 10.0, "ask": 3.7, "ask_size": 110.0, "iv": 0.3889, "open_interest": 1.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0477, "vega": 0.0788, "theta": -0.0119, "rho": 0.041, "theo": 1.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-24T12:23:01", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DBE270319P00038000", "bid": 3.3, "bid_size": 100.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.3765, "open_interest": 5.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0484, "vega": 0.0783, "theta": -0.0117, "rho": -0.07, "theo": 5.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-08-04T12:52:37", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DBE270319C00039000", "bid": 0.05, "bid_size": 10.0, "ask": 3.5, "ask_size": 160.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0452, "vega": 0.0764, "theta": -0.0117, "rho": 0.0377, "theo": 1.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T10:11:05", "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "DBE270319P00039000", "bid": 4.1, "bid_size": 110.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.3747, "open_interest": 31.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0463, "vega": 0.0757, "theta": -0.0115, "rho": -0.0734, "theo": 5.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-07-10T13:52:09", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "DBE270319C00040000", "bid": 0.55, "bid_size": 10.0, "ask": 3.0, "ask_size": 189.0, "iv": 0.4376, "open_interest": 1.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0426, "vega": 0.0736, "theta": -0.0114, "rho": 0.0341, "theo": 1.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-24T12:26:08", "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "DBE270319P00040000", "bid": 5.4, "bid_size": 50.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.4025, "open_interest": 81.0, "volume": 4.0, "delta": -0.6789, "gamma": 0.0439, "vega": 0.0726, "theta": -0.0112, "rho": -0.0761, "theo": 6.7869, "change": 0.5, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T11:33:40", "percent_change": 8.77193, "prev_day_close": 5.70000004768372}, {"option": "DBE270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 210.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0303, "vega": 0.0578, "theta": -0.0097, "rho": 0.0216, "theo": 0.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DBE270319P00045000", "bid": 9.0, "bid_size": 210.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.3822, "open_interest": 77.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0317, "vega": 0.0555, "theta": -0.009, "rho": -0.0836, "theo": 11.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-07-17T13:43:27", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "DBE270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0213, "vega": 0.044, "theta": -0.0079, "rho": 0.0141, "theo": 0.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DBE270319P00050000", "bid": 14.0, "bid_size": 210.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0221, "vega": 0.0402, "theta": -0.0065, "rho": -0.0851, "theo": 15.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "DBE270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 83.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0152, "vega": 0.0335, "theta": -0.0064, "rho": 0.0096, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DBE270319P00055000", "bid": 18.8, "bid_size": 210.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0155, "vega": 0.0288, "theta": -0.0041, "rho": -0.0862, "theo": 20.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DBE270416C00020000", "bid": 13.3, "bid_size": 10.0, "ask": 17.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0074, "vega": 0.014, "theta": -0.0023, "rho": 0.0308, "theo": 15.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "DBE270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0082, "vega": 0.0262, "theta": -0.005, "rho": -0.0096, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DBE270416C00024000", "bid": 9.4, "bid_size": 10.0, "ask": 13.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0157, "vega": 0.0304, "theta": -0.0049, "rho": 0.0491, "theo": 11.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DBE270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.015, "vega": 0.0391, "theta": -0.0061, "rho": -0.0156, "theo": 0.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DBE270416C00025000", "bid": 8.4, "bid_size": 10.0, "ask": 12.3, "ask_size": 60.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0187, "vega": 0.0334, "theta": -0.0056, "rho": 0.0498, "theo": 10.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-10-01T15:35:19", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DBE270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0174, "vega": 0.0434, "theta": -0.0065, "rho": -0.0179, "theo": 0.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DBE270416C00026000", "bid": 7.4, "bid_size": 10.0, "ask": 11.3, "ask_size": 60.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0221, "vega": 0.0413, "theta": -0.0063, "rho": 0.0593, "theo": 9.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DBE270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0202, "vega": 0.0479, "theta": -0.0068, "rho": -0.0205, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DBE270416C00027000", "bid": 6.5, "bid_size": 11.0, "ask": 10.4, "ask_size": 60.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0257, "vega": 0.0454, "theta": -0.0069, "rho": 0.0594, "theo": 8.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "DBE270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0233, "vega": 0.0531, "theta": -0.0073, "rho": -0.0236, "theo": 0.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DBE270416C00028000", "bid": 5.7, "bid_size": 10.0, "ask": 9.6, "ask_size": 60.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0296, "vega": 0.0537, "theta": -0.0076, "rho": 0.0681, "theo": 7.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DBE270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0268, "vega": 0.0585, "theta": -0.0077, "rho": -0.0272, "theo": 1.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DBE270416C00029000", "bid": 4.9, "bid_size": 10.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0334, "vega": 0.0587, "theta": -0.0081, "rho": 0.0671, "theo": 7.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DBE270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0306, "vega": 0.0642, "theta": -0.0082, "rho": -0.0313, "theo": 1.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DBE270416C00030000", "bid": 4.2, "bid_size": 10.0, "ask": 8.0, "ask_size": 60.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0371, "vega": 0.0667, "theta": -0.0086, "rho": 0.0733, "theo": 6.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DBE270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0346, "vega": 0.0699, "theta": -0.0086, "rho": -0.036, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DBE270416C00031000", "bid": 3.4, "bid_size": 10.0, "ask": 7.3, "ask_size": 60.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0404, "vega": 0.0737, "theta": -0.009, "rho": 0.0768, "theo": 5.6421, "change": 0.0, "open": 0.0, "high": 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": "DBE270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0385, "vega": 0.0755, "theta": -0.0091, "rho": -0.0412, "theo": 1.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DBE270416C00032000", "bid": 2.9, "bid_size": 10.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.3556, "open_interest": 1.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0431, "vega": 0.0786, "theta": -0.0094, "rho": 0.0734, "theo": 4.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T09:39:45", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "DBE270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0421, "vega": 0.0806, "theta": -0.0096, "rho": -0.0469, "theo": 1.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DBE270416C00033000", "bid": 3.5, "bid_size": 10.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.4303, "open_interest": 20.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0453, "vega": 0.0837, "theta": -0.0097, "rho": 0.0735, "theo": 4.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:57:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DBE270416P00033000", "bid": 0.35, "bid_size": 210.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0451, "vega": 0.0847, "theta": -0.0099, "rho": -0.053, "theo": 2.3747, "change": 0.0, "open": 0.0, "high": 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": "DBE270416C00034000", "bid": 1.85, "bid_size": 10.0, "ask": 5.6, "ask_size": 60.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0467, "vega": 0.0873, "theta": -0.0099, "rho": 0.0712, "theo": 3.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "DBE270416P00034000", "bid": 0.85, "bid_size": 60.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0474, "vega": 0.0876, "theta": -0.0102, "rho": -0.0588, "theo": 2.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "DBE270416C00035000", "bid": 1.4, "bid_size": 10.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.3694, "open_interest": 4.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0474, "vega": 0.0894, "theta": -0.0101, "rho": 0.0675, "theo": 3.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-09-03T15:30:15", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DBE270416P00035000", "bid": 1.35, "bid_size": 60.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.3612, "open_interest": 4.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.0487, "vega": 0.0894, "theta": -0.0104, "rho": -0.0645, "theo": 3.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-09-03T15:30:15", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "DBE270416C00036000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0473, "vega": 0.0902, "theta": -0.0102, "rho": 0.063, "theo": 2.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-16T15:05:40", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DBE270416P00036000", "bid": 2.0, "bid_size": 60.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0492, "vega": 0.0898, "theta": -0.0105, "rho": -0.0699, "theo": 3.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "DBE270416C00037000", "bid": 0.65, "bid_size": 10.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.3726, "open_interest": 1.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0466, "vega": 0.0898, "theta": -0.0103, "rho": 0.0579, "theo": 2.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:32:12", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "DBE270416P00037000", "bid": 2.65, "bid_size": 60.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0489, "vega": 0.0889, "theta": -0.0105, "rho": -0.0739, "theo": 4.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "DBE270416C00038000", "bid": 0.25, "bid_size": 10.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0454, "vega": 0.0885, "theta": -0.0102, "rho": 0.0533, "theo": 2.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-10-01T15:32:32", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "DBE270416P00038000", "bid": 3.2, "bid_size": 60.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0478, "vega": 0.0872, "theta": -0.0104, "rho": -0.0783, "theo": 5.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DBE270416C00039000", "bid": 0.05, "bid_size": 10.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0437, "vega": 0.0864, "theta": -0.0102, "rho": 0.0488, "theo": 2.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "DBE270416P00039000", "bid": 4.0, "bid_size": 60.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0463, "vega": 0.0844, "theta": -0.0102, "rho": -0.0816, "theo": 5.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DBE270416C00040000", "bid": 0.05, "bid_size": 10.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0418, "vega": 0.0838, "theta": -0.01, "rho": 0.0446, "theo": 1.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-16T15:07:07", "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "DBE270416P00040000", "bid": 4.7, "bid_size": 210.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0445, "vega": 0.0812, "theta": -0.0099, "rho": -0.0841, "theo": 6.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DBE270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0397, "vega": 0.0808, "theta": -0.0098, "rho": 0.0407, "theo": 1.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "DBE270416P00041000", "bid": 5.5, "bid_size": 210.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0424, "vega": 0.0774, "theta": -0.0096, "rho": -0.086, "theo": 7.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-01T15:37:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DBE270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0375, "vega": 0.0776, "theta": -0.0095, "rho": 0.0372, "theo": 1.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DBE270416P00042000", "bid": 6.4, "bid_size": 210.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0401, "vega": 0.0738, "theta": -0.0092, "rho": -0.0876, "theo": 8.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DBE270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0311, "vega": 0.0674, "theta": -0.0086, "rho": 0.0284, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 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": "DBE270416P00045000", "bid": 9.0, "bid_size": 210.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0332, "vega": 0.0613, "theta": -0.0078, "rho": -0.0893, "theo": 11.0276, "change": 0.0, "open": 0.0, "high": 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": "DBE270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 70.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0223, "vega": 0.0518, "theta": -0.0071, "rho": 0.0187, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 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": "DBE270416P00050000", "bid": 13.5, "bid_size": 210.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0232, "vega": 0.0431, "theta": -0.0052, "rho": -0.0882, "theo": 15.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "DBE270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.016, "vega": 0.0394, "theta": -0.0057, "rho": 0.0126, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DBE270416P00055000", "bid": 18.5, "bid_size": 210.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0157, "vega": 0.0294, "theta": -0.0026, "rho": -0.086, "theo": 20.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}], "symbol": "DBE", "security_type": "stock", "exchange_id": 3, "current_price": 35.24, "price_change": -1.36, "price_change_percent": -3.7158, "bid": 33.0, "ask": 52.57, "bid_size": 300, "ask_size": 200, "open": 35.32, "high": 35.8599, "low": 34.89, "close": 35.24, "prev_day_close": 36.6, "volume": 34328, "iv30": 41.453, "iv30_change": -1.859, "iv30_change_percent": -4.2921, "seqno": 10408316461, "last_trade_time": "2026-11-09T15:59:46", "tick": "up"}, "symbol": "DBE"}