{"timestamp": "2026-11-10 00:08:54", "data": {"options": [{"option": "DBO261120C00016000", "bid": 4.7, "bid_size": 11.0, "ask": 9.7, "ask_size": 6.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0012, "rho": 0.0056, "theo": 7.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "DBO261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 4.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120C00017000", "bid": 3.6, "bid_size": 10.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0078, "vega": 0.001, "theta": -0.0023, "rho": 0.006, "theo": 6.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DBO261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0078, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120C00018000", "bid": 2.6, "bid_size": 10.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0143, "vega": 0.0016, "theta": -0.0039, "rho": 0.0063, "theo": 5.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "DBO261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.2674, "open_interest": 7.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0143, "vega": 0.0016, "theta": -0.0045, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:59:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120C00019000", "bid": 0.6, "bid_size": 11.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0276, "vega": 0.0028, "theta": -0.0069, "rho": 0.0065, "theo": 4.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DBO261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.9194, "open_interest": 21.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0277, "vega": 0.0028, "theta": -0.0074, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T14:08:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DBO261120C00020000", "bid": 1.8, "bid_size": 6.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.6213, "open_interest": 8.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0546, "vega": 0.0051, "theta": -0.0121, "rho": 0.0066, "theo": 3.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:08:36", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "DBO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.582, "open_interest": 5.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0547, "vega": 0.0051, "theta": -0.0125, "rho": -0.0005, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T10:52:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DBO261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6849, "open_interest": 9.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.102, "vega": 0.0088, "theta": -0.0208, "rho": 0.0063, "theo": 2.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-15T15:22:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DBO261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.251, "open_interest": 3.0, "volume": 0.0, "delta": -0.137, "gamma": 0.1023, "vega": 0.0089, "theta": -0.0211, "rho": -0.0011, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:05:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.1664, "open_interest": 6.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.1588, "vega": 0.0133, "theta": -0.0316, "rho": 0.0055, "theo": 1.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T11:21:22", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "DBO261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.921, "open_interest": 15.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.1593, "vega": 0.0133, "theta": -0.0318, "rho": -0.002, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:35:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120C00023000", "bid": 0.1, "bid_size": 10.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.5314, "open_interest": 17.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.1872, "vega": 0.0159, "theta": -0.0387, "rho": 0.0042, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T10:15:44", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "DBO261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.4667, "open_interest": 15.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.188, "vega": 0.0159, "theta": -0.0388, "rho": -0.0032, "theo": 0.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:44:10", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "DBO261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.6248, "open_interest": 37.0, "volume": 3.0, "delta": 0.3703, "gamma": 0.1717, "vega": 0.0152, "theta": -0.0382, "rho": 0.0028, "theo": 0.5277, "change": -0.55, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:45:44", "percent_change": -57.8947, "prev_day_close": 0.950000017881394}, {"option": "DBO261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5739, "open_interest": 13.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.1725, "vega": 0.0152, "theta": -0.0383, "rho": -0.0042, "theo": 1.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T09:48:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DBO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.9863, "open_interest": 117.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.1334, "vega": 0.0124, "theta": -0.0322, "rho": 0.0018, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:32:47", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "DBO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7938, "open_interest": 13.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.1342, "vega": 0.0123, "theta": -0.0322, "rho": -0.0048, "theo": 2.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T09:47:39", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DBO261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.1912, "open_interest": 33.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0943, "vega": 0.0092, "theta": -0.0246, "rho": 0.0011, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:32:11", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "DBO261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0953, "vega": 0.0091, "theta": -0.0246, "rho": -0.0049, "theo": 3.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T14:47:54", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DBO261120C00027000", "bid": 0.1, "bid_size": 4.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.9148, "open_interest": 186.0, "volume": 6.0, "delta": 0.0887, "gamma": 0.0633, "vega": 0.0065, "theta": -0.0177, "rho": 0.0007, "theo": 0.0967, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:40:45", "percent_change": -63.6364, "prev_day_close": 0.274999994784594}, {"option": "DBO261120P00027000", "bid": 2.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.2034, "open_interest": 4.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0646, "vega": 0.0063, "theta": -0.0176, "rho": -0.0048, "theo": 3.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DBO261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.5479, "open_interest": 8.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0413, "vega": 0.0044, "theta": -0.0122, "rho": 0.0004, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:24:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120P00028000", "bid": 1.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0426, "vega": 0.0041, "theta": -0.0121, "rho": -0.004, "theo": 4.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-11-02T15:54:41", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DBO261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.706, "open_interest": 208.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0266, "vega": 0.0029, "theta": -0.0083, "rho": 0.0002, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T14:07:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "DBO261120P00029000", "bid": 2.8, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0279, "vega": 0.0026, "theta": -0.0081, "rho": -0.0033, "theo": 5.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "DBO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.2803, "open_interest": 15.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0169, "vega": 0.0019, "theta": -0.0055, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:14:41", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DBO261120P00030000", "bid": 4.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 14.0, "iv": 1.0183, "open_interest": 15.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0188, "vega": 0.0014, "theta": -0.0051, "rho": -0.0022, "theo": 6.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T15:44:43", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DBO261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.9921, "open_interest": 2.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0107, "vega": 0.0013, "theta": -0.0036, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T10:41:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120P00031000", "bid": 6.7, "bid_size": 10.0, "ask": 11.6, "ask_size": 10.0, "iv": 2.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0114, "vega": 0.0006, "theta": -0.003, "rho": -0.0011, "theo": 7.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DBO261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120P00032000", "bid": 6.3, "bid_size": 14.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0048, "vega": 0.0001, "theta": -0.002, "rho": -0.0002, "theo": 8.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-10-14T14:38:12", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "DBO261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120P00033000", "bid": 7.6, "bid_size": 6.0, "ask": 12.5, "ask_size": 8.0, "iv": 1.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.875, "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": 9.09999990463257}, {"option": "DBO261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0028, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120P00034000", "bid": 9.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 2.0022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.875, "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": 10.1499996185303}, {"option": "DBO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120P00035000", "bid": 8.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.875, "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": 11.0500001907349}, {"option": "DBO261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261120P00036000", "bid": 11.0, "bid_size": 6.0, "ask": 15.9, "ask_size": 10.0, "iv": 2.1374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 12.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-10-14T14:38:12", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DBO261218C00015000", "bid": 5.7, "bid_size": 6.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0135, "vega": 0.0063, "theta": -0.0056, "rho": 0.0157, "theo": 8.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "DBO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0135, "vega": 0.0063, "theta": -0.0064, "rho": -0.001, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DBO261218C00016000", "bid": 5.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 10.0, "iv": 1.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0179, "vega": 0.0076, "theta": -0.0062, "rho": 0.0165, "theo": 7.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DBO261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0179, "vega": 0.0076, "theta": -0.007, "rho": -0.0013, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261218C00017000", "bid": 3.6, "bid_size": 6.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0242, "vega": 0.0093, "theta": -0.0071, "rho": 0.0172, "theo": 6.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DBO261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.0557, "open_interest": 1.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0243, "vega": 0.0093, "theta": -0.0077, "rho": -0.0016, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-22T13:26:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261218C00018000", "bid": 4.3, "bid_size": 5.0, "ask": 9.2, "ask_size": 6.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0333, "vega": 0.0116, "theta": -0.0082, "rho": 0.0178, "theo": 5.3822, "change": 0.0, "open": 0.0, "high": 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": "DBO261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.7463, "open_interest": 1.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0334, "vega": 0.0116, "theta": -0.0088, "rho": -0.0021, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:51:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261218C00019000", "bid": 1.7, "bid_size": 10.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0463, "vega": 0.0146, "theta": -0.0097, "rho": 0.018, "theo": 4.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DBO261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.7001, "open_interest": 28.0, "volume": 14.0, "delta": -0.1144, "gamma": 0.0466, "vega": 0.0147, "theta": -0.0102, "rho": -0.0029, "theo": 0.2458, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:19:56", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "DBO261218C00020000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0641, "vega": 0.0187, "theta": -0.0117, "rho": 0.0177, "theo": 3.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DBO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0644, "vega": 0.0187, "theta": -0.0121, "rho": -0.0042, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261218C00021000", "bid": 0.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0845, "vega": 0.0234, "theta": -0.0141, "rho": 0.0167, "theo": 2.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DBO261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.207, "open_interest": 0.0, "volume": 10.0, "delta": -0.2378, "gamma": 0.0852, "vega": 0.0234, "theta": -0.0144, "rho": -0.006, "theo": 0.5451, "change": 0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:39:00", "percent_change": 41.1765, "prev_day_close": 0.425000011920929}, {"option": "DBO261218C00022000", "bid": 0.35, "bid_size": 5.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.5429, "open_interest": 1.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.1013, "vega": 0.0276, "theta": -0.0166, "rho": 0.0149, "theo": 2.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:36:16", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DBO261218P00022000", "bid": 0.1, "bid_size": 6.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.1022, "vega": 0.0276, "theta": -0.0169, "rho": -0.0083, "theo": 0.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "DBO261218C00023000", "bid": 1.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.9997, "open_interest": 2.0, "volume": 15.0, "delta": 0.556, "gamma": 0.1076, "vega": 0.0298, "theta": -0.0185, "rho": 0.0127, "theo": 1.564, "change": -0.8, "open": 1.65, "high": 1.7, "low": 1.25, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:58:46", "percent_change": -37.2093, "prev_day_close": 2.14999997615814}, {"option": "DBO261218P00023000", "bid": 0.7, "bid_size": 5.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.5179, "open_interest": 0.0, "volume": 2.0, "delta": -0.4465, "gamma": 0.1087, "vega": 0.0299, "theta": -0.0187, "rho": -0.0107, "theo": 1.3466, "change": 0.425, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 41.4634, "prev_day_close": 1.02499997615814}, {"option": "DBO261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5328, "open_interest": 6.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.1036, "vega": 0.03, "theta": -0.0193, "rho": 0.0104, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T15:59:27", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DBO261218P00024000", "bid": 0.45, "bid_size": 3.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.105, "vega": 0.0299, "theta": -0.0195, "rho": -0.0129, "theo": 1.9675, "change": 0.0, "open": 0.0, "high": 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": "DBO261218C00025000", "bid": 0.2, "bid_size": 5.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.5138, "open_interest": 1.0, "volume": 0.0, "delta": 0.368, "gamma": 0.094, "vega": 0.0285, "theta": -0.0192, "rho": 0.0085, "theo": 0.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T12:50:47", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "DBO261218P00025000", "bid": 1.7, "bid_size": 5.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.5292, "open_interest": 3.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0956, "vega": 0.0283, "theta": -0.0194, "rho": -0.0145, "theo": 2.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-05T11:05:08", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DBO261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.9709, "open_interest": 36.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0826, "vega": 0.0262, "theta": -0.0185, "rho": 0.0069, "theo": 0.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:51:05", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "DBO261218P00026000", "bid": 1.3, "bid_size": 5.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0842, "vega": 0.0259, "theta": -0.0186, "rho": -0.0156, "theo": 3.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DBO261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.2547, "open_interest": 9.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0713, "vega": 0.0237, "theta": -0.0174, "rho": 0.0056, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:13:45", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "DBO261218P00027000", "bid": 1.7, "bid_size": 10.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.073, "vega": 0.0232, "theta": -0.0174, "rho": -0.0162, "theo": 4.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DBO261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.7106, "open_interest": 92.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.061, "vega": 0.0211, "theta": -0.0161, "rho": 0.0046, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T12:26:53", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DBO261218P00028000", "bid": 2.4, "bid_size": 11.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0628, "vega": 0.0204, "theta": -0.0161, "rho": -0.0165, "theo": 5.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DBO261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.052, "vega": 0.0186, "theta": -0.0147, "rho": 0.0038, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T10:56:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DBO261218P00029000", "bid": 3.6, "bid_size": 10.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0539, "vega": 0.018, "theta": -0.0146, "rho": -0.0167, "theo": 6.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DBO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.5088, "open_interest": 77.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0443, "vega": 0.0164, "theta": -0.0133, "rho": 0.0031, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:51:05", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "DBO261218P00030000", "bid": 5.7, "bid_size": 5.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0462, "vega": 0.0154, "theta": -0.0132, "rho": -0.0161, "theo": 7.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "DBO261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.5825, "open_interest": 2.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0377, "vega": 0.0144, "theta": -0.012, "rho": 0.0026, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:56:06", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "DBO261218P00031000", "bid": 5.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0397, "vega": 0.0132, "theta": -0.0118, "rho": -0.0155, "theo": 8.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DBO261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1377, "open_interest": 1.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0322, "vega": 0.0126, "theta": -0.0107, "rho": 0.0022, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T12:31:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DBO261218P00032000", "bid": 5.6, "bid_size": 10.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0342, "vega": 0.0113, "theta": -0.0105, "rho": -0.0149, "theo": 8.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "DBO261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.7177, "open_interest": 1.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0275, "vega": 0.011, "theta": -0.0096, "rho": 0.0018, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T10:43:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261218P00033000", "bid": 6.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0296, "vega": 0.0095, "theta": -0.0093, "rho": -0.0141, "theo": 9.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DBO261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0235, "vega": 0.0096, "theta": -0.0085, "rho": 0.0015, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261218P00034000", "bid": 8.5, "bid_size": 5.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0258, "vega": 0.0079, "theta": -0.0083, "rho": -0.0126, "theo": 10.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DBO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.1192, "open_interest": 5.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0201, "vega": 0.0084, "theta": -0.0076, "rho": 0.0013, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T12:15:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO261218P00035000", "bid": 9.4, "bid_size": 10.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0225, "vega": 0.0065, "theta": -0.0074, "rho": -0.0116, "theo": 11.9174, "change": 0.0, "open": 0.0, "high": 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": "DBO270115C00003000", "bid": 17.6, "bid_size": 6.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0045, "rho": 0.0029, "theo": 20.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-06T12:15:48", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "DBO270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.0731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0012, "vega": 0.0038, "theta": -0.0092, "rho": -0.0012, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DBO270115C00004000", "bid": 16.5, "bid_size": 14.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0013, "vega": 0.0026, "theta": -0.0042, "rho": 0.0041, "theo": 19.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-06-17T11:18:53", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "DBO270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0017, "vega": 0.0044, "theta": -0.0086, "rho": -0.0012, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DBO270115C00005000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0017, "vega": 0.0029, "theta": -0.0039, "rho": 0.0053, "theo": 18.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-06-09T13:50:05", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "DBO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 5.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0081, "rho": -0.0013, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00006000", "bid": 14.6, "bid_size": 13.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0021, "vega": 0.0032, "theta": -0.0037, "rho": 0.0065, "theo": 17.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-06-09T10:40:55", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "DBO270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 2.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0028, "vega": 0.0052, "theta": -0.0076, "rho": -0.0013, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00007000", "bid": 14.1, "bid_size": 5.0, "ask": 19.0, "ask_size": 10.0, "iv": 2.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0026, "vega": 0.0035, "theta": -0.0036, "rho": 0.0077, "theo": 16.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-07-01T14:27:29", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "DBO270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0035, "vega": 0.0057, "theta": -0.0073, "rho": -0.0014, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00008000", "bid": 13.9, "bid_size": 6.0, "ask": 18.8, "ask_size": 10.0, "iv": 2.7902, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0032, "vega": 0.0038, "theta": -0.0036, "rho": 0.0088, "theo": 15.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.14, "last_trade_time": "2026-06-08T11:21:01", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "DBO270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0042, "vega": 0.0062, "theta": -0.007, "rho": -0.0015, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00009000", "bid": 11.7, "bid_size": 6.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.004, "vega": 0.0042, "theta": -0.0037, "rho": 0.0099, "theo": 14.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-06-03T14:27:58", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "DBO270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.1463, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0052, "vega": 0.0068, "theta": -0.0069, "rho": -0.0016, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00010000", "bid": 11.9, "bid_size": 5.0, "ask": 16.8, "ask_size": 6.0, "iv": 2.2603, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.005, "vega": 0.0046, "theta": -0.0038, "rho": 0.011, "theo": 13.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-10T13:03:52", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "DBO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 2.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0064, "vega": 0.0075, "theta": -0.0069, "rho": -0.0018, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00011000", "bid": 10.9, "bid_size": 8.0, "ask": 15.8, "ask_size": 6.0, "iv": 2.0431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0062, "vega": 0.006, "theta": -0.004, "rho": 0.0123, "theo": 12.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DBO270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0078, "vega": 0.0083, "theta": -0.0069, "rho": -0.002, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00012000", "bid": 10.0, "bid_size": 5.0, "ask": 14.9, "ask_size": 14.0, "iv": 1.905, "open_interest": 2.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0077, "vega": 0.0066, "theta": -0.0043, "rho": 0.0134, "theo": 11.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.82, "last_trade_time": "2026-06-01T09:30:18", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "DBO270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.9055, "open_interest": 2.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0096, "vega": 0.0093, "theta": -0.0069, "rho": -0.0022, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-30T10:07:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DBO270115C00013000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0097, "vega": 0.0072, "theta": -0.0046, "rho": 0.0144, "theo": 10.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-04-24T09:30:08", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "DBO270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.1461, "open_interest": 2.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0119, "vega": 0.0104, "theta": -0.007, "rho": -0.0025, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T15:46:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00014000", "bid": 6.5, "bid_size": 5.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0124, "vega": 0.008, "theta": -0.005, "rho": 0.0154, "theo": 9.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-07-24T13:08:42", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "DBO270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.8399, "open_interest": 3.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0149, "vega": 0.0118, "theta": -0.0072, "rho": -0.0029, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-05T09:30:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DBO270115C00015000", "bid": 5.8, "bid_size": 6.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.6398, "open_interest": 7.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0159, "vega": 0.0103, "theta": -0.0054, "rho": 0.0166, "theo": 8.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-18T14:22:17", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "DBO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.7773, "open_interest": 2.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0187, "vega": 0.0135, "theta": -0.0075, "rho": -0.0034, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-04T09:38:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00016000", "bid": 4.7, "bid_size": 14.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.3882, "open_interest": 45.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0208, "vega": 0.0115, "theta": -0.006, "rho": 0.0174, "theo": 7.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-31T11:48:47", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DBO270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 1.4038, "open_interest": 2.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0238, "vega": 0.0155, "theta": -0.0079, "rho": -0.004, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00017000", "bid": 4.0, "bid_size": 5.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.6534, "open_interest": 5.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0274, "vega": 0.0143, "theta": -0.0068, "rho": 0.0182, "theo": 6.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:37:38", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DBO270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0305, "vega": 0.0181, "theta": -0.0083, "rho": -0.0049, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00018000", "bid": 3.1, "bid_size": 5.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6163, "open_interest": 82.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0366, "vega": 0.0167, "theta": -0.0077, "rho": 0.019, "theo": 5.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-05T10:15:32", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DBO270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.3074, "open_interest": 7.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0394, "vega": 0.0213, "theta": -0.009, "rho": -0.0061, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T10:03:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115C00019000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.5201, "open_interest": 69.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0487, "vega": 0.021, "theta": -0.0089, "rho": 0.0196, "theo": 4.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-10T11:39:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DBO270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.1648, "open_interest": 21.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0507, "vega": 0.0252, "theta": -0.0098, "rho": -0.0078, "theo": 0.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-05T14:19:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DBO270115C00020000", "bid": 1.5, "bid_size": 5.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.5799, "open_interest": 34.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0634, "vega": 0.0259, "theta": -0.0104, "rho": 0.0197, "theo": 3.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T11:29:13", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DBO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0262, "open_interest": 86.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0637, "vega": 0.0296, "theta": -0.0108, "rho": -0.0101, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "DBO270115C00021000", "bid": 0.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.4798, "open_interest": 33.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0778, "vega": 0.0308, "theta": -0.0121, "rho": 0.0192, "theo": 2.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-30T10:10:35", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DBO270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.455, "open_interest": 150.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0758, "vega": 0.034, "theta": -0.012, "rho": -0.0131, "theo": 0.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T13:12:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBO270115C00022000", "bid": 1.0, "bid_size": 5.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.4615, "open_interest": 111.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0868, "vega": 0.0359, "theta": -0.0136, "rho": 0.0185, "theo": 2.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:52:56", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DBO270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7531, "open_interest": 145.0, "volume": 5.0, "delta": -0.3875, "gamma": 0.0833, "vega": 0.0372, "theta": -0.0132, "rho": -0.0165, "theo": 1.4106, "change": -0.075, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:38:44", "percent_change": -4.76191, "prev_day_close": 1.57500001788139}, {"option": "DBO270115C00023000", "bid": 0.6, "bid_size": 5.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.7424, "open_interest": 79.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0883, "vega": 0.0379, "theta": -0.0147, "rho": 0.0167, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-04T14:46:49", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "DBO270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6122, "open_interest": 23.0, "volume": 1.0, "delta": -0.472, "gamma": 0.0846, "vega": 0.0386, "theta": -0.014, "rho": -0.02, "theo": 1.9646, "change": -0.175, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:32:18", "percent_change": -8.64198, "prev_day_close": 2.02500003576279}, {"option": "DBO270115C00024000", "bid": 0.05, "bid_size": 3.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7647, "open_interest": 63.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0843, "vega": 0.0383, "theta": -0.0151, "rho": 0.0149, "theo": 1.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T10:57:46", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "DBO270115P00024000", "bid": 1.2, "bid_size": 5.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4716, "open_interest": 6.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0812, "vega": 0.0384, "theta": -0.0144, "rho": -0.0233, "theo": 2.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T12:02:17", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "DBO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.5572, "open_interest": 263.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0776, "vega": 0.0373, "theta": -0.0152, "rho": 0.0132, "theo": 1.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T13:27:30", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DBO270115P00025000", "bid": 1.1, "bid_size": 5.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.3666, "open_interest": 33.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0754, "vega": 0.0371, "theta": -0.0145, "rho": -0.026, "theo": 3.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T10:25:23", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DBO270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9212, "open_interest": 79.0, "volume": 5.0, "delta": 0.3426, "gamma": 0.0702, "vega": 0.0356, "theta": -0.0149, "rho": 0.0116, "theo": 1.0571, "change": -0.335, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T11:40:05", "percent_change": -26.2745, "prev_day_close": 1.27500003576279}, {"option": "DBO270115P00026000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5706, "open_interest": 23.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0687, "vega": 0.0352, "theta": -0.0142, "rho": -0.0284, "theo": 4.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-30T10:31:05", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DBO270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6729, "open_interest": 26.0, "volume": 1.0, "delta": 0.2951, "gamma": 0.063, "vega": 0.0335, "theta": -0.0144, "rho": 0.0103, "theo": 0.8968, "change": -0.335, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T14:27:55", "percent_change": -32.6829, "prev_day_close": 1.02499997615814}, {"option": "DBO270115P00027000", "bid": 2.1, "bid_size": 7.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.4158, "open_interest": 1.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.062, "vega": 0.0329, "theta": -0.0137, "rho": -0.0308, "theo": 5.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T10:31:18", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DBO270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6933, "open_interest": 28.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0564, "vega": 0.0312, "theta": -0.0138, "rho": 0.0091, "theo": 0.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T13:15:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DBO270115P00028000", "bid": 3.6, "bid_size": 5.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0557, "vega": 0.0307, "theta": -0.0131, "rho": -0.0327, "theo": 5.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DBO270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.129, "open_interest": 41.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0504, "vega": 0.029, "theta": -0.0132, "rho": 0.0081, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T13:24:23", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "DBO270115P00029000", "bid": 4.5, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.4552, "open_interest": 5.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.05, "vega": 0.0284, "theta": -0.0124, "rho": -0.0341, "theo": 6.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-07-15T13:12:01", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DBO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.1885, "open_interest": 101.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0451, "vega": 0.0268, "theta": -0.0125, "rho": 0.0072, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:25:42", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "DBO270115P00030000", "bid": 4.8, "bid_size": 6.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.4048, "open_interest": 1.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0448, "vega": 0.0261, "theta": -0.0116, "rho": -0.0356, "theo": 7.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T09:46:51", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DBO270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.2444, "open_interest": 2.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0405, "vega": 0.0248, "theta": -0.0118, "rho": 0.0063, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:27:30", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "DBO270115P00031000", "bid": 5.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0402, "vega": 0.024, "theta": -0.0108, "rho": -0.0372, "theo": 8.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:32:27", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DBO270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.6444, "open_interest": 2.0, "volume": 1.0, "delta": 0.1516, "gamma": 0.0364, "vega": 0.0228, "theta": -0.0112, "rho": 0.0056, "theo": 0.4393, "change": -0.25, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:31:17", "percent_change": -45.4545, "prev_day_close": 0.550000011920929}, {"option": "DBO270115P00032000", "bid": 7.0, "bid_size": 5.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0361, "vega": 0.0221, "theta": -0.01, "rho": -0.0387, "theo": 9.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "DBO270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.3467, "open_interest": 22.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0327, "vega": 0.0211, "theta": -0.0105, "rho": 0.005, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T14:14:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DBO270115P00033000", "bid": 7.6, "bid_size": 7.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0324, "vega": 0.0204, "theta": -0.0092, "rho": -0.04, "theo": 10.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-18T13:54:39", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DBO270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.394, "open_interest": 1.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0295, "vega": 0.0194, "theta": -0.0098, "rho": 0.0045, "theo": 0.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-29T12:59:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBO270115P00034000", "bid": 9.0, "bid_size": 5.0, "ask": 13.9, "ask_size": 14.0, "iv": 0.6946, "open_interest": 1.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0292, "vega": 0.0186, "theta": -0.0085, "rho": -0.0411, "theo": 11.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-09-10T12:20:30", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DBO270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.4389, "open_interest": 11.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0266, "vega": 0.0179, "theta": -0.0092, "rho": 0.004, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T09:53:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270115P00035000", "bid": 9.9, "bid_size": 1.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0263, "vega": 0.017, "theta": -0.0077, "rho": -0.0423, "theo": 12.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-06-16T11:19:59", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "DBO270416C00012000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0116, "vega": 0.0206, "theta": -0.0048, "rho": 0.0323, "theo": 11.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-27T14:01:04", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "DBO270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0111, "vega": 0.0221, "theta": -0.0061, "rho": -0.0096, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270416C00013000", "bid": 7.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.014, "vega": 0.0225, "theta": -0.0049, "rho": 0.0347, "theo": 10.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-21T14:36:16", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DBO270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0134, "vega": 0.0242, "theta": -0.0061, "rho": -0.0105, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T15:52:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270416C00014000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0168, "vega": 0.0247, "theta": -0.0051, "rho": 0.0368, "theo": 9.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DBO270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0161, "vega": 0.0266, "theta": -0.0061, "rho": -0.0117, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270416C00015000", "bid": 5.6, "bid_size": 6.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0202, "vega": 0.0283, "theta": -0.0053, "rho": 0.0428, "theo": 8.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-15T10:29:05", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "DBO270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0194, "vega": 0.0294, "theta": -0.0062, "rho": -0.0132, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DBO270416C00016000", "bid": 3.7, "bid_size": 5.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0241, "vega": 0.0314, "theta": -0.0055, "rho": 0.0445, "theo": 7.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DBO270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5447, "open_interest": 15.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0235, "vega": 0.0327, "theta": -0.0063, "rho": -0.015, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-01T13:50:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DBO270416C00017000", "bid": 4.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4416, "open_interest": 3.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0288, "vega": 0.0356, "theta": -0.0058, "rho": 0.0491, "theo": 6.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-22T14:22:04", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DBO270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.6739, "open_interest": 7.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0283, "vega": 0.0363, "theta": -0.0066, "rho": -0.0173, "theo": 0.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-29T09:56:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DBO270416C00018000", "bid": 3.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.3932, "open_interest": 1.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.034, "vega": 0.04, "theta": -0.0061, "rho": 0.052, "theo": 6.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-23T15:26:34", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DBO270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.034, "vega": 0.0405, "theta": -0.0068, "rho": -0.0201, "theo": 0.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DBO270416C00019000", "bid": 2.7, "bid_size": 7.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0397, "vega": 0.0445, "theta": -0.0065, "rho": 0.052, "theo": 5.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DBO270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0402, "vega": 0.045, "theta": -0.0072, "rho": -0.0237, "theo": 1.1676, "change": 0.0, "open": 0.0, "high": 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": "DBO270416C00020000", "bid": 1.6, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3849, "open_interest": 2.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0455, "vega": 0.0492, "theta": -0.0069, "rho": 0.0524, "theo": 4.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-08T09:30:38", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DBO270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0465, "vega": 0.0495, "theta": -0.0076, "rho": -0.0279, "theo": 1.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "DBO270416C00021000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4096, "open_interest": 1.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0506, "vega": 0.0533, "theta": -0.0074, "rho": 0.0508, "theo": 3.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T15:48:57", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DBO270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6003, "open_interest": 1.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0522, "vega": 0.0536, "theta": -0.008, "rho": -0.0326, "theo": 1.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T12:04:19", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DBO270416C00022000", "bid": 0.5, "bid_size": 8.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.4002, "open_interest": 14.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.0544, "vega": 0.0566, "theta": -0.0079, "rho": 0.0479, "theo": 3.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T11:06:09", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "DBO270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.512, "open_interest": 64.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0563, "vega": 0.0567, "theta": -0.0083, "rho": -0.0377, "theo": 2.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T12:12:46", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DBO270416C00023000", "bid": 1.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.7056, "open_interest": 1.0, "volume": 10.0, "delta": 0.5731, "gamma": 0.0563, "vega": 0.0587, "theta": -0.0083, "rho": 0.0444, "theo": 2.8487, "change": -0.325, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:02:01", "percent_change": -10.7438, "prev_day_close": 3.02500009536743}, {"option": "DBO270416P00023000", "bid": 0.3, "bid_size": 6.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.4811, "open_interest": 194.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0587, "vega": 0.0586, "theta": -0.0086, "rho": -0.0425, "theo": 2.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T10:05:54", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DBO270416C00024000", "bid": 1.2, "bid_size": 9.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.6699, "open_interest": 9.0, "volume": 1.0, "delta": 0.5195, "gamma": 0.0566, "vega": 0.0596, "theta": -0.0085, "rho": 0.0408, "theo": 2.4645, "change": -0.41, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T09:44:20", "percent_change": -15.1852, "prev_day_close": 2.69999998807907}, {"option": "DBO270416P00024000", "bid": 0.6, "bid_size": 10.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.4252, "open_interest": 22.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0593, "vega": 0.0592, "theta": -0.0088, "rho": -0.0472, "theo": 3.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "DBO270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5413, "open_interest": 4.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0555, "vega": 0.0595, "theta": -0.0087, "rho": 0.0372, "theo": 2.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-05T11:03:12", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DBO270416P00025000", "bid": 1.3, "bid_size": 8.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.4361, "open_interest": 7.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0585, "vega": 0.0588, "theta": -0.0089, "rho": -0.0509, "theo": 3.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-15T13:36:16", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DBO270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5956, "open_interest": 42.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0536, "vega": 0.0586, "theta": -0.0088, "rho": 0.0338, "theo": 1.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-16T14:34:03", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "DBO270416P00026000", "bid": 2.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.4381, "open_interest": 27.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0567, "vega": 0.0574, "theta": -0.0089, "rho": -0.054, "theo": 4.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T13:23:31", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DBO270416C00027000", "bid": 0.4, "bid_size": 6.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.7083, "open_interest": 3.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0512, "vega": 0.0571, "theta": -0.0088, "rho": 0.0308, "theo": 1.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T10:02:33", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DBO270416P00027000", "bid": 3.0, "bid_size": 5.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.4593, "open_interest": 1.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0544, "vega": 0.0555, "theta": -0.0088, "rho": -0.0572, "theo": 5.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-31T13:22:30", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "DBO270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6903, "open_interest": 2.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0485, "vega": 0.0553, "theta": -0.0087, "rho": 0.028, "theo": 1.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T14:00:22", "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "DBO270416P00028000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4451, "open_interest": 246.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0517, "vega": 0.0532, "theta": -0.0086, "rho": -0.059, "theo": 6.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-09-08T15:31:51", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DBO270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0458, "vega": 0.0533, "theta": -0.0085, "rho": 0.0255, "theo": 1.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "DBO270416P00029000", "bid": 4.3, "bid_size": 6.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0489, "vega": 0.0506, "theta": -0.0083, "rho": -0.0611, "theo": 7.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DBO270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.043, "vega": 0.0511, "theta": -0.0083, "rho": 0.0232, "theo": 1.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "DBO270416P00030000", "bid": 5.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.5004, "open_interest": 3.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.046, "vega": 0.0479, "theta": -0.0079, "rho": -0.0617, "theo": 8.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-11-04T12:15:51", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DBO270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0404, "vega": 0.0488, "theta": -0.0081, "rho": 0.0213, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "DBO270416P00031000", "bid": 6.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0431, "vega": 0.0452, "theta": -0.0076, "rho": -0.0629, "theo": 8.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DBO270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0379, "vega": 0.0466, "theta": -0.0079, "rho": 0.0195, "theo": 0.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "DBO270416P00032000", "bid": 8.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0404, "vega": 0.0424, "theta": -0.0071, "rho": -0.0636, "theo": 9.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}], "symbol": "DBO", "security_type": "stock", "exchange_id": 3, "current_price": 23.12, "price_change": -0.88, "price_change_percent": -3.6667, "bid": 22.4, "ask": 23.12, "bid_size": 1400, "ask_size": 1400, "open": 23.06, "high": 23.4803, "low": 22.59, "close": 23.12, "prev_day_close": 24.0, "volume": 887686, "iv30": 49.463, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10408302736, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DBO"}