{"timestamp": "2026-11-10 01:46:35", "data": {"options": [{"option": "DBJP261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.034, "vega": 0.0451, "theta": -0.0708, "rho": 0.0309, "theo": 7.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DBJP261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0347, "vega": 0.0457, "theta": -0.073, "rho": -0.0051, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DBJP261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.04, "vega": 0.0496, "theta": -0.0737, "rho": 0.0303, "theo": 6.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "DBJP261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0409, "vega": 0.0499, "theta": -0.0759, "rho": -0.0059, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0473, "vega": 0.0547, "theta": -0.0766, "rho": 0.0294, "theo": 5.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DBJP261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0484, "vega": 0.0553, "theta": -0.079, "rho": -0.0068, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DBJP261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0559, "vega": 0.0604, "theta": -0.0797, "rho": 0.0282, "theo": 4.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "DBJP261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0574, "vega": 0.0611, "theta": -0.0822, "rho": -0.0079, "theo": 0.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "DBJP261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0654, "vega": 0.0663, "theta": -0.0828, "rho": 0.0266, "theo": 3.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DBJP261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0674, "vega": 0.067, "theta": -0.0856, "rho": -0.0093, "theo": 1.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999994635582}, {"option": "DBJP261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0746, "vega": 0.0717, "theta": -0.0858, "rho": 0.0243, "theo": 2.9621, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0771, "vega": 0.0722, "theta": -0.0888, "rho": -0.0111, "theo": 1.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "DBJP261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0808, "vega": 0.0756, "theta": -0.0886, "rho": 0.0215, "theo": 2.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DBJP261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0837, "vega": 0.0755, "theta": -0.0919, "rho": -0.0129, "theo": 1.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000003576279}, {"option": "DBJP261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0812, "vega": 0.0766, "theta": -0.0909, "rho": 0.0185, "theo": 1.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DBJP261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0845, "vega": 0.0758, "theta": -0.0944, "rho": -0.0146, "theo": 2.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DBJP261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0761, "vega": 0.0749, "theta": -0.0923, "rho": 0.0157, "theo": 1.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DBJP261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0796, "vega": 0.0731, "theta": -0.0962, "rho": -0.0159, "theo": 2.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "DBJP261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0682, "vega": 0.0713, "theta": -0.0929, "rho": 0.0133, "theo": 1.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DBJP261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0717, "vega": 0.0687, "theta": -0.0971, "rho": -0.0166, "theo": 3.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DBJP261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0599, "vega": 0.067, "theta": -0.0929, "rho": 0.0114, "theo": 1.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0633, "vega": 0.064, "theta": -0.0974, "rho": -0.0176, "theo": 4.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "DBJP261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0524, "vega": 0.0627, "theta": -0.0923, "rho": 0.0099, "theo": 0.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DBJP261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0554, "vega": 0.0588, "theta": -0.0971, "rho": -0.0173, "theo": 5.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "DBJP261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0458, "vega": 0.0585, "theta": -0.0915, "rho": 0.0087, "theo": 0.849, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0487, "vega": 0.0542, "theta": -0.0965, "rho": -0.0178, "theo": 6.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "DBJP261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0403, "vega": 0.0548, "theta": -0.0904, "rho": 0.0077, "theo": 0.7732, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0428, "vega": 0.05, "theta": -0.0954, "rho": -0.0169, "theo": 7.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DBJP261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0356, "vega": 0.0512, "theta": -0.0893, "rho": 0.0069, "theo": 0.7116, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0379, "vega": 0.0459, "theta": -0.0945, "rho": -0.0168, "theo": 8.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DBJP261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0317, "vega": 0.0481, "theta": -0.088, "rho": 0.0062, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0338, "vega": 0.0432, "theta": -0.0934, "rho": -0.0174, "theo": 9.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "DBJP261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0284, "vega": 0.0453, "theta": -0.0867, "rho": 0.0057, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0303, "vega": 0.0407, "theta": -0.0921, "rho": -0.0163, "theo": 10.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "DBJP261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0255, "vega": 0.0427, "theta": -0.0854, "rho": 0.0052, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0272, "vega": 0.0373, "theta": -0.0905, "rho": -0.0164, "theo": 11.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "DBJP261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0231, "vega": 0.0404, "theta": -0.0841, "rho": 0.0048, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0246, "vega": 0.0341, "theta": -0.0893, "rho": -0.0154, "theo": 11.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "DBJP261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.021, "vega": 0.0384, "theta": -0.0829, "rho": 0.0044, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0223, "vega": 0.0324, "theta": -0.088, "rho": -0.0158, "theo": 12.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "DBJP261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0192, "vega": 0.0364, "theta": -0.0816, "rho": 0.0041, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 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": "DBJP261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0204, "vega": 0.0312, "theta": -0.0868, "rho": -0.016, "theo": 13.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "DBJP261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0176, "vega": 0.0347, "theta": -0.0804, "rho": 0.0038, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DBJP261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0188, "vega": 0.0296, "theta": -0.0856, "rho": -0.016, "theo": 14.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499999046326}, {"option": "DBJP261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0033, "vega": 0.0324, "theta": -0.0263, "rho": 0.0781, "theo": 36.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "DBJP261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0034, "vega": 0.0324, "theta": -0.0298, "rho": -0.0053, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0045, "vega": 0.0386, "theta": -0.0284, "rho": 0.0824, "theo": 31.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "DBJP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0045, "vega": 0.0387, "theta": -0.0315, "rho": -0.0065, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DBJP261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0062, "vega": 0.0465, "theta": -0.0306, "rho": 0.0862, "theo": 26.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "DBJP261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0062, "vega": 0.0466, "theta": -0.0332, "rho": -0.0082, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DBJP261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0088, "vega": 0.0566, "theta": -0.0326, "rho": 0.0893, "theo": 21.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DBJP261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0088, "vega": 0.0568, "theta": -0.0348, "rho": -0.0104, "theo": 0.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DBJP261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.013, "vega": 0.07, "theta": -0.0346, "rho": 0.0912, "theo": 16.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "DBJP261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.013, "vega": 0.0703, "theta": -0.0363, "rho": -0.0138, "theo": 0.8584, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0168, "vega": 0.0804, "theta": -0.0355, "rho": 0.0913, "theo": 13.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DBJP261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.017, "vega": 0.0808, "theta": -0.037, "rho": -0.0165, "theo": 0.9666, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0184, "vega": 0.0844, "theta": -0.0358, "rho": 0.0912, "theo": 12.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DBJP261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0186, "vega": 0.0846, "theta": -0.0372, "rho": -0.0177, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0203, "vega": 0.0886, "theta": -0.0361, "rho": 0.0908, "theo": 11.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DBJP261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0205, "vega": 0.089, "theta": -0.0374, "rho": -0.0188, "theo": 1.0586, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0224, "vega": 0.0932, "theta": -0.0363, "rho": 0.0902, "theo": 10.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "DBJP261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0226, "vega": 0.0937, "theta": -0.0376, "rho": -0.0202, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DBJP261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0248, "vega": 0.0981, "theta": -0.0365, "rho": 0.0894, "theo": 9.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DBJP261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0251, "vega": 0.0985, "theta": -0.0378, "rho": -0.022, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0275, "vega": 0.1034, "theta": -0.0367, "rho": 0.0883, "theo": 8.9761, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0278, "vega": 0.1039, "theta": -0.0379, "rho": -0.0236, "theo": 1.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0306, "vega": 0.109, "theta": -0.0368, "rho": 0.0869, "theo": 8.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DBJP261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.031, "vega": 0.1096, "theta": -0.038, "rho": -0.0258, "theo": 1.3338, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2502, "open_interest": 1.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0342, "vega": 0.115, "theta": -0.0369, "rho": 0.085, "theo": 7.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-08-14T11:46:21", "percent_change": 0.0, "prev_day_close": 4.42500001192093}, {"option": "DBJP261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0346, "vega": 0.1154, "theta": -0.038, "rho": -0.0283, "theo": 1.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "DBJP261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0381, "vega": 0.1212, "theta": -0.037, "rho": 0.0826, "theo": 6.2998, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0387, "vega": 0.1218, "theta": -0.038, "rho": -0.0308, "theo": 1.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "DBJP261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0424, "vega": 0.1275, "theta": -0.037, "rho": 0.0794, "theo": 5.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "DBJP261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0432, "vega": 0.128, "theta": -0.038, "rho": -0.0342, "theo": 1.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995827675}, {"option": "DBJP261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0468, "vega": 0.1336, "theta": -0.037, "rho": 0.0755, "theo": 4.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999995529652}, {"option": "DBJP261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0478, "vega": 0.134, "theta": -0.038, "rho": -0.0379, "theo": 1.9299, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0508, "vega": 0.1388, "theta": -0.037, "rho": 0.0707, "theo": 3.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DBJP261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0521, "vega": 0.139, "theta": -0.0381, "rho": -0.0418, "theo": 2.2075, "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": 4.20000010728836}, {"option": "DBJP261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0536, "vega": 0.1425, "theta": -0.0371, "rho": 0.065, "theo": 3.3178, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0552, "vega": 0.1423, "theta": -0.0382, "rho": -0.046, "theo": 2.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DBJP261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0545, "vega": 0.1438, "theta": -0.0372, "rho": 0.0589, "theo": 2.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0563, "vega": 0.1432, "theta": -0.0385, "rho": -0.0504, "theo": 3.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500021457672}, {"option": "DBJP261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0532, "vega": 0.1427, "theta": -0.0375, "rho": 0.0528, "theo": 2.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DBJP261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0553, "vega": 0.1414, "theta": -0.0388, "rho": -0.0543, "theo": 3.6693, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0503, "vega": 0.1396, "theta": -0.0379, "rho": 0.0473, "theo": 2.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DBJP261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0525, "vega": 0.1374, "theta": -0.0393, "rho": -0.0564, "theo": 4.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999988079071}, {"option": "DBJP261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0467, "vega": 0.1352, "theta": -0.0383, "rho": 0.0424, "theo": 1.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DBJP261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0488, "vega": 0.1328, "theta": -0.0397, "rho": -0.0591, "theo": 5.1592, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0428, "vega": 0.1304, "theta": -0.0387, "rho": 0.0384, "theo": 1.7083, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0448, "vega": 0.1269, "theta": -0.0401, "rho": -0.0604, "theo": 5.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "DBJP261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0391, "vega": 0.1254, "theta": -0.039, "rho": 0.0349, "theo": 1.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DBJP261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0411, "vega": 0.1217, "theta": -0.0405, "rho": -0.0626, "theo": 6.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DBJP261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0357, "vega": 0.1205, "theta": -0.0394, "rho": 0.032, "theo": 1.4757, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0376, "vega": 0.1156, "theta": -0.0408, "rho": -0.0622, "theo": 7.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "DBJP261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0327, "vega": 0.1158, "theta": -0.0396, "rho": 0.0295, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0344, "vega": 0.1107, "theta": -0.041, "rho": -0.0635, "theo": 8.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "DBJP261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0299, "vega": 0.1113, "theta": -0.0399, "rho": 0.0273, "theo": 1.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DBJP261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0316, "vega": 0.1063, "theta": -0.0412, "rho": -0.064, "theo": 9.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DBJP261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0276, "vega": 0.1072, "theta": -0.0401, "rho": 0.0255, "theo": 1.2627, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0292, "vega": 0.1019, "theta": -0.0414, "rho": -0.0646, "theo": 10.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DBJP261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0255, "vega": 0.1034, "theta": -0.0403, "rho": 0.0239, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DBJP261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.027, "vega": 0.0977, "theta": -0.0415, "rho": -0.0636, "theo": 11.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "DBJP261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0236, "vega": 0.0998, "theta": -0.0404, "rho": 0.0225, "theo": 1.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DBJP261218P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.025, "vega": 0.0934, "theta": -0.0416, "rho": -0.0642, "theo": 12.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DBJP261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0192, "vega": 0.0906, "theta": -0.0407, "rho": 0.0192, "theo": 1.0613, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0204, "vega": 0.0839, "theta": -0.0417, "rho": -0.0646, "theo": 15.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500002861023}, {"option": "DBJP261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0144, "vega": 0.0786, "theta": -0.0409, "rho": 0.0154, "theo": 0.9403, "change": 0.0, "open": 0.0, "high": 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": "DBJP261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0153, "vega": 0.0715, "theta": -0.0416, "rho": -0.0637, "theo": 20.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "DBJP261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0113, "vega": 0.0698, "theta": -0.0409, "rho": 0.0129, "theo": 0.8568, "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": 1.22500002384186}, {"option": "DBJP261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0121, "vega": 0.0618, "theta": -0.0413, "rho": -0.0626, "theo": 25.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "DBJP261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 78.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0092, "vega": 0.063, "theta": -0.0408, "rho": 0.0112, "theo": 0.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.01, "vega": 0.0552, "theta": -0.041, "rho": -0.0633, "theo": 30.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "DBJP261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0078, "vega": 0.0576, "theta": -0.0406, "rho": 0.0098, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0084, "vega": 0.0497, "theta": -0.0404, "rho": -0.0624, "theo": 35.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "DBJP261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 52.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0066, "vega": 0.0532, "theta": -0.0404, "rho": 0.0088, "theo": 0.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0072, "vega": 0.0451, "theta": -0.04, "rho": -0.06, "theo": 40.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "DBJP261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 52.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0058, "vega": 0.0496, "theta": -0.0402, "rho": 0.008, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0064, "vega": 0.0407, "theta": -0.0396, "rho": -0.0582, "theo": 45.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "DBJP261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 52.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0051, "vega": 0.0465, "theta": -0.0399, "rho": 0.0073, "theo": 0.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0056, "vega": 0.0378, "theta": -0.0392, "rho": -0.0584, "theo": 49.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "DBJP261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0046, "vega": 0.0438, "theta": -0.0397, "rho": 0.0068, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0051, "vega": 0.0353, "theta": -0.0387, "rho": -0.0593, "theo": 54.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "DBJP261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0041, "vega": 0.0416, "theta": -0.0395, "rho": 0.0063, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DBJP261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0046, "vega": 0.0326, "theta": -0.0384, "rho": -0.0573, "theo": 59.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "DBJP270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0039, "vega": 0.0838, "theta": -0.011, "rho": 0.2356, "theo": 37.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "DBJP270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.004, "vega": 0.0843, "theta": -0.0155, "rho": -0.027, "theo": 1.0096, "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": 2.25}, {"option": "DBJP270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0051, "vega": 0.0975, "theta": -0.0122, "rho": 0.2474, "theo": 32.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "DBJP270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0051, "vega": 0.0984, "theta": -0.0162, "rho": -0.0324, "theo": 1.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DBJP270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0066, "vega": 0.1138, "theta": -0.0134, "rho": 0.2574, "theo": 27.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "DBJP270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0068, "vega": 0.1147, "theta": -0.0168, "rho": -0.0391, "theo": 1.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DBJP270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0089, "vega": 0.1335, "theta": -0.0145, "rho": 0.2649, "theo": 23.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "DBJP270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0091, "vega": 0.1348, "theta": -0.0174, "rho": -0.048, "theo": 1.464, "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": 2.45000004768372}, {"option": "DBJP270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0121, "vega": 0.1576, "theta": -0.0155, "rho": 0.2686, "theo": 18.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DBJP270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0124, "vega": 0.1596, "theta": -0.0179, "rho": -0.0599, "theo": 1.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.017, "vega": 0.1873, "theta": -0.0163, "rho": 0.2657, "theo": 13.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DBJP270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0176, "vega": 0.19, "theta": -0.0183, "rho": -0.0766, "theo": 2.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "DBJP270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0243, "vega": 0.2229, "theta": -0.0168, "rho": 0.2505, "theo": 9.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.87500023841858}, {"option": "DBJP270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0257, "vega": 0.2253, "theta": -0.0186, "rho": -0.101, "theo": 2.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "DBJP270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0261, "vega": 0.2303, "theta": -0.0168, "rho": 0.2452, "theo": 8.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.12499982118607}, {"option": "DBJP270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0277, "vega": 0.2326, "theta": -0.0186, "rho": -0.1069, "theo": 2.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "DBJP270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0279, "vega": 0.2375, "theta": -0.0169, "rho": 0.2389, "theo": 7.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000001192093}, {"option": "DBJP270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0298, "vega": 0.2396, "theta": -0.0186, "rho": -0.1139, "theo": 2.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "DBJP270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0298, "vega": 0.2444, "theta": -0.0169, "rho": 0.2313, "theo": 7.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999999403954}, {"option": "DBJP270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.032, "vega": 0.2459, "theta": -0.0187, "rho": -0.1203, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499981224537}, {"option": "DBJP270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0315, "vega": 0.2506, "theta": -0.0169, "rho": 0.2228, "theo": 6.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "DBJP270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0342, "vega": 0.2515, "theta": -0.0187, "rho": -0.1275, "theo": 3.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499980330467}, {"option": "DBJP270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0331, "vega": 0.2559, "theta": -0.0169, "rho": 0.2129, "theo": 5.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "DBJP270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0362, "vega": 0.2554, "theta": -0.0187, "rho": -0.1343, "theo": 3.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999998807907}, {"option": "DBJP270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0343, "vega": 0.2598, "theta": -0.0169, "rho": 0.2021, "theo": 5.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "DBJP270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0379, "vega": 0.2576, "theta": -0.0188, "rho": -0.1409, "theo": 4.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "DBJP270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.035, "vega": 0.262, "theta": -0.0168, "rho": 0.1905, "theo": 4.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "DBJP270319P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0392, "vega": 0.2574, "theta": -0.0189, "rho": -0.1472, "theo": 4.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32499992847443}, {"option": "DBJP270319C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0352, "vega": 0.2623, "theta": -0.0168, "rho": 0.1784, "theo": 4.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0398, "vega": 0.2551, "theta": -0.019, "rho": -0.1521, "theo": 5.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500007152557}, {"option": "DBJP270319C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0348, "vega": 0.2609, "theta": -0.0169, "rho": 0.1666, "theo": 3.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0398, "vega": 0.2501, "theta": -0.019, "rho": -0.1556, "theo": 5.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DBJP270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.034, "vega": 0.2578, "theta": -0.0169, "rho": 0.155, "theo": 3.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0393, "vega": 0.244, "theta": -0.0192, "rho": -0.159, "theo": 6.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.450000166893}, {"option": "DBJP270319C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0328, "vega": 0.2535, "theta": -0.0169, "rho": 0.1444, "theo": 3.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0382, "vega": 0.2356, "theta": -0.0193, "rho": -0.1606, "theo": 7.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "DBJP270319C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0314, "vega": 0.2483, "theta": -0.017, "rho": 0.1345, "theo": 2.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0369, "vega": 0.2272, "theta": -0.0194, "rho": -0.1609, "theo": 8.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2499997615814}, {"option": "DBJP270319C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0298, "vega": 0.2427, "theta": -0.017, "rho": 0.1258, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0354, "vega": 0.2184, "theta": -0.0195, "rho": -0.1612, "theo": 8.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DBJP270319C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0283, "vega": 0.2368, "theta": -0.0171, "rho": 0.1178, "theo": 2.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270319P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0338, "vega": 0.2089, "theta": -0.0195, "rho": -0.1601, "theo": 9.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9999997615814}, {"option": "DBJP270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0267, "vega": 0.2307, "theta": -0.0171, "rho": 0.1106, "theo": 2.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DBJP270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0322, "vega": 0.2002, "theta": -0.0196, "rho": -0.1611, "theo": 10.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9999995231628}, {"option": "DBJP270319C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0253, "vega": 0.2248, "theta": -0.0172, "rho": 0.1043, "theo": 2.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DBJP270319P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0306, "vega": 0.1918, "theta": -0.0197, "rho": -0.1567, "theo": 11.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "DBJP270319C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0239, "vega": 0.219, "theta": -0.0172, "rho": 0.0986, "theo": 2.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DBJP270319P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.029, "vega": 0.1829, "theta": -0.0197, "rho": -0.1569, "theo": 12.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DBJP270319C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0226, "vega": 0.2134, "theta": -0.0172, "rho": 0.0934, "theo": 2.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DBJP270319P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0276, "vega": 0.1756, "theta": -0.0198, "rho": -0.1537, "theo": 13.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "DBJP270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0203, "vega": 0.2027, "theta": -0.0173, "rho": 0.0846, "theo": 1.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DBJP270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.025, "vega": 0.1613, "theta": -0.0198, "rho": -0.1488, "theo": 15.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499997138977}, {"option": "DBJP270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0158, "vega": 0.1802, "theta": -0.0174, "rho": 0.0685, "theo": 1.6266, "change": 0.0, "open": 0.0, "high": 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": "DBJP270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0199, "vega": 0.1315, "theta": -0.0195, "rho": -0.1361, "theo": 20.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "DBJP270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0128, "vega": 0.1625, "theta": -0.0174, "rho": 0.0577, "theo": 1.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DBJP270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0164, "vega": 0.1111, "theta": -0.0191, "rho": -0.121, "theo": 25.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0000009536743}, {"option": "DBJP270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0106, "vega": 0.1483, "theta": -0.0175, "rho": 0.05, "theo": 1.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DBJP270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0138, "vega": 0.0919, "theta": -0.0195, "rho": -0.117, "theo": 29.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DBJP270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0091, "vega": 0.1369, "theta": -0.0174, "rho": 0.0442, "theo": 1.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0119, "vega": 0.078, "theta": -0.0193, "rho": -0.1086, "theo": 34.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "DBJP270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0079, "vega": 0.1273, "theta": -0.0174, "rho": 0.0397, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0104, "vega": 0.0673, "theta": -0.0189, "rho": -0.094, "theo": 39.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "DBJP270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0069, "vega": 0.1194, "theta": -0.0174, "rho": 0.0362, "theo": 1.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0094, "vega": 0.0578, "theta": -0.0195, "rho": -0.0904, "theo": 44.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "DBJP270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0062, "vega": 0.1126, "theta": -0.0173, "rho": 0.0332, "theo": 1.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0084, "vega": 0.0494, "theta": -0.0188, "rho": -0.0721, "theo": 49.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DBJP270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0056, "vega": 0.1066, "theta": -0.0173, "rho": 0.0307, "theo": 1.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0075, "vega": 0.0404, "theta": -0.017, "rho": -0.0656, "theo": 54.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "DBJP270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.005, "vega": 0.1015, "theta": -0.0172, "rho": 0.0287, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DBJP270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0066, "vega": 0.0337, "theta": -0.0166, "rho": -0.0504, "theo": 59.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "DBJP270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.018, "vega": 0.2873, "theta": -0.0113, "rho": 0.3932, "theo": 12.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DBJP270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.019, "vega": 0.294, "theta": -0.0139, "rho": -0.2147, "theo": 3.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DBJP270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.019, "vega": 0.2906, "theta": -0.0114, "rho": 0.3934, "theo": 11.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000007152557}, {"option": "DBJP270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0201, "vega": 0.3011, "theta": -0.0138, "rho": -0.2242, "theo": 3.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "DBJP270617C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.02, "vega": 0.2929, "theta": -0.0116, "rho": 0.3955, "theo": 11.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "DBJP270617P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0212, "vega": 0.308, "theta": -0.0138, "rho": -0.2352, "theo": 4.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "DBJP270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0211, "vega": 0.297, "theta": -0.0118, "rho": 0.399, "theo": 10.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "DBJP270617P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0223, "vega": 0.3145, "theta": -0.0138, "rho": -0.2475, "theo": 4.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "DBJP270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0221, "vega": 0.3146, "theta": -0.012, "rho": 0.3655, "theo": 9.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "DBJP270617P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0234, "vega": 0.3203, "theta": -0.0138, "rho": -0.2568, "theo": 4.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "DBJP270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.023, "vega": 0.317, "theta": -0.0121, "rho": 0.3654, "theo": 8.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "DBJP270617P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0245, "vega": 0.3256, "theta": -0.0138, "rho": -0.2696, "theo": 4.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "DBJP270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0239, "vega": 0.3188, "theta": -0.0123, "rho": 0.3677, "theo": 8.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000020265579}, {"option": "DBJP270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0256, "vega": 0.3298, "theta": -0.0138, "rho": -0.2815, "theo": 5.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "DBJP270617C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0246, "vega": 0.3306, "theta": -0.0125, "rho": 0.3315, "theo": 7.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DBJP270617P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0266, "vega": 0.3324, "theta": -0.0139, "rho": -0.2889, "theo": 5.7137, "change": 0.0, "open": 0.0, "high": 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": "DBJP270617C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0252, "vega": 0.3323, "theta": -0.0126, "rho": 0.3301, "theo": 6.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "DBJP270617P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0274, "vega": 0.3343, "theta": -0.014, "rho": -0.3012, "theo": 6.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "DBJP270617C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0255, "vega": 0.3338, "theta": -0.0128, "rho": 0.3318, "theo": 6.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "DBJP270617P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.028, "vega": 0.3341, "theta": -0.0141, "rho": -0.305, "theo": 6.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "DBJP270617C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.0257, "vega": 0.3364, "theta": -0.013, "rho": 0.2931, "theo": 5.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "DBJP270617P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0285, "vega": 0.3322, "theta": -0.0142, "rho": -0.3141, "theo": 7.2182, "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": 10.0}, {"option": "DBJP270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0256, "vega": 0.3372, "theta": -0.0131, "rho": 0.2914, "theo": 5.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "DBJP270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0288, "vega": 0.3298, "theta": -0.0143, "rho": -0.3217, "theo": 7.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DBJP270617C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.0253, "vega": 0.3383, "theta": -0.0133, "rho": 0.2926, "theo": 5.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "DBJP270617P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0288, "vega": 0.3245, "theta": -0.0145, "rho": -0.3186, "theo": 8.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "DBJP270617C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0249, "vega": 0.3316, "theta": -0.0134, "rho": 0.2537, "theo": 4.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0287, "vega": 0.318, "theta": -0.0146, "rho": -0.3237, "theo": 9.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DBJP270617C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0243, "vega": 0.3313, "theta": -0.0135, "rho": 0.2516, "theo": 4.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0284, "vega": 0.313, "theta": -0.0148, "rho": -0.3288, "theo": 9.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "DBJP270617C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0236, "vega": 0.332, "theta": -0.0137, "rho": 0.252, "theo": 4.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.028, "vega": 0.3055, "theta": -0.0149, "rho": -0.3286, "theo": 10.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "DBJP270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0229, "vega": 0.3186, "theta": -0.0138, "rho": 0.2173, "theo": 4.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0274, "vega": 0.2962, "theta": -0.015, "rho": -0.3176, "theo": 11.5292, "change": 0.0, "open": 0.0, "high": 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": "DBJP270617C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0222, "vega": 0.3167, "theta": -0.0139, "rho": 0.2136, "theo": 3.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0268, "vega": 0.2874, "theta": -0.0151, "rho": -0.3183, "theo": 12.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "DBJP270617C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0214, "vega": 0.3162, "theta": -0.014, "rho": 0.2124, "theo": 3.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0262, "vega": 0.2806, "theta": -0.0153, "rho": -0.3226, "theo": 13.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "DBJP270617C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0207, "vega": 0.3166, "theta": -0.0141, "rho": 0.2127, "theo": 3.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0256, "vega": 0.2738, "theta": -0.0154, "rho": -0.3112, "theo": 14.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "DBJP270617C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0199, "vega": 0.3037, "theta": -0.0142, "rho": 0.182, "theo": 3.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.025, "vega": 0.2645, "theta": -0.0155, "rho": -0.3078, "theo": 14.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "DBJP270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0192, "vega": 0.2956, "theta": -0.0143, "rho": 0.1783, "theo": 3.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DBJP270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0243, "vega": 0.2553, "theta": -0.0155, "rho": -0.303, "theo": 15.8808, "change": 0.0, "open": 0.0, "high": 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": "DBJP", "security_type": "stock", "exchange_id": 3, "current_price": 110.2406, "price_change": 3.4606, "price_change_percent": 3.2409, "bid": 103.72, "ask": 116.25, "bid_size": 100, "ask_size": 100, "open": 108.76, "high": 110.4999, "low": 108.68, "close": 110.2406, "prev_day_close": 106.78, "volume": 11780, "iv30": 21.497, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192509, "last_trade_time": "2026-11-09T15:44:40", "tick": "up"}, "symbol": "DBJP"}