{"timestamp": "2026-11-10 00:08:54", "data": {"options": [{"option": "DBP261120C00080000", "bid": 10.5, "bid_size": 14.0, "ask": 13.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0162, "vega": 0.0245, "theta": -0.0774, "rho": 0.0125, "theo": 13.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DBP261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0155, "vega": 0.0263, "theta": -0.0751, "rho": -0.0031, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 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": "DBP261120C00085000", "bid": 5.5, "bid_size": 15.0, "ask": 9.6, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0305, "vega": 0.0372, "theta": -0.0885, "rho": 0.0145, "theo": 8.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DBP261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0296, "vega": 0.0386, "theta": -0.0866, "rho": -0.0053, "theo": 0.6737, "change": 0.0, "open": 0.0, "high": 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": "DBP261120C00090000", "bid": 1.5, "bid_size": 15.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0615, "vega": 0.0573, "theta": -0.0996, "rho": 0.0147, "theo": 3.8072, "change": 0.0, "open": 0.0, "high": 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": "DBP261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0603, "vega": 0.0578, "theta": -0.0979, "rho": -0.0111, "theo": 1.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DBP261120C00091000", "bid": 0.5, "bid_size": 15.0, "ask": 3.9, "ask_size": 71.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0683, "vega": 0.0609, "theta": -0.1012, "rho": 0.0136, "theo": 3.0771, "change": 0.0, "open": 0.0, "high": 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": "DBP261120P00091000", "bid": 0.15, "bid_size": 608.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0671, "vega": 0.0614, "theta": -0.0996, "rho": -0.0132, "theo": 1.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DBP261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 179.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0727, "vega": 0.0633, "theta": -0.1022, "rho": 0.0126, "theo": 2.4549, "change": 0.0, "open": 0.0, "high": 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": "DBP261120P00092000", "bid": 0.5, "bid_size": 248.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0714, "vega": 0.0636, "theta": -0.1006, "rho": -0.0156, "theo": 1.9513, "change": 0.0, "open": 0.0, "high": 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": "DBP261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 179.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0729, "vega": 0.0639, "theta": -0.1027, "rho": 0.0114, "theo": 1.9633, "change": 0.0, "open": 0.0, "high": 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": "DBP261120P00093000", "bid": 1.0, "bid_size": 188.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0718, "vega": 0.0639, "theta": -0.1011, "rho": -0.0182, "theo": 2.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DBP261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 190.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0691, "vega": 0.0625, "theta": -0.1025, "rho": 0.0101, "theo": 1.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DBP261120P00094000", "bid": 1.65, "bid_size": 190.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0681, "vega": 0.0623, "theta": -0.1008, "rho": -0.0206, "theo": 3.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "DBP261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 190.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.063, "vega": 0.0598, "theta": -0.1017, "rho": 0.0088, "theo": 1.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBP261120P00095000", "bid": 2.35, "bid_size": 82.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0622, "vega": 0.0594, "theta": -0.1001, "rho": -0.0228, "theo": 3.8468, "change": 0.0, "open": 0.0, "high": 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": "DBP261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 190.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0562, "vega": 0.0563, "theta": -0.1005, "rho": 0.0078, "theo": 1.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBP261120P00096000", "bid": 3.1, "bid_size": 130.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0555, "vega": 0.056, "theta": -0.0989, "rho": -0.0246, "theo": 4.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DBP261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 283.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0498, "vega": 0.0527, "theta": -0.0991, "rho": 0.007, "theo": 1.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DBP261120P00097000", "bid": 3.9, "bid_size": 207.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0492, "vega": 0.0526, "theta": -0.0975, "rho": -0.0262, "theo": 5.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DBP261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 290.0, "iv": 0.3995, "open_interest": 1.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.044, "vega": 0.0495, "theta": -0.0975, "rho": 0.0062, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-06T12:54:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DBP261120P00098000", "bid": 4.3, "bid_size": 291.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.3754, "open_interest": 4.0, "volume": 4.0, "delta": -0.7642, "gamma": 0.0435, "vega": 0.0492, "theta": -0.0959, "rho": -0.0275, "theo": 6.4142, "change": -1.44, "open": 6.61, "high": 6.61, "low": 6.61, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-11-09T15:15:23", "percent_change": -17.8882, "prev_day_close": 8.04999995231628}, {"option": "DBP261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 274.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.039, "vega": 0.0463, "theta": -0.0959, "rho": 0.0056, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DBP261120P00099000", "bid": 5.6, "bid_size": 187.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0386, "vega": 0.0461, "theta": -0.0942, "rho": -0.0287, "theo": 7.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DBP261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 190.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0347, "vega": 0.0435, "theta": -0.0942, "rho": 0.005, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DBP261120P00100000", "bid": 6.6, "bid_size": 130.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0344, "vega": 0.0432, "theta": -0.0925, "rho": -0.0297, "theo": 8.2604, "change": 0.0, "open": 0.0, "high": 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": "DBP261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 190.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0311, "vega": 0.0408, "theta": -0.0925, "rho": 0.0047, "theo": 0.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBP261120P00101000", "bid": 7.5, "bid_size": 130.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0308, "vega": 0.0406, "theta": -0.0908, "rho": -0.0306, "theo": 9.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DBP261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 190.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.028, "vega": 0.0385, "theta": -0.0909, "rho": 0.0042, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DBP261120P00102000", "bid": 8.6, "bid_size": 130.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0277, "vega": 0.0383, "theta": -0.0891, "rho": -0.0314, "theo": 10.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DBP261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 190.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0253, "vega": 0.0364, "theta": -0.0892, "rho": 0.004, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBP261120P00103000", "bid": 9.6, "bid_size": 130.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0251, "vega": 0.0362, "theta": -0.0874, "rho": -0.0322, "theo": 11.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DBP261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 190.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.023, "vega": 0.0343, "theta": -0.0877, "rho": 0.0036, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBP261120P00104000", "bid": 10.6, "bid_size": 130.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0228, "vega": 0.0343, "theta": -0.0858, "rho": -0.0329, "theo": 12.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "DBP261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.021, "vega": 0.0326, "theta": -0.0862, "rho": 0.0034, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DBP261120P00105000", "bid": 11.6, "bid_size": 130.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0208, "vega": 0.0325, "theta": -0.0842, "rho": -0.0336, "theo": 13.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "DBP261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0192, "vega": 0.0311, "theta": -0.0847, "rho": 0.0031, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBP261120P00106000", "bid": 12.6, "bid_size": 130.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0191, "vega": 0.0309, "theta": -0.0826, "rho": -0.0342, "theo": 14.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "DBP261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0177, "vega": 0.0295, "theta": -0.0832, "rho": 0.003, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBP261120P00107000", "bid": 13.4, "bid_size": 130.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0176, "vega": 0.0294, "theta": -0.0811, "rho": -0.0348, "theo": 14.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "DBP261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0163, "vega": 0.0282, "theta": -0.0819, "rho": 0.0028, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T12:54:40", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBP261120P00108000", "bid": 14.4, "bid_size": 130.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0162, "vega": 0.0281, "theta": -0.0796, "rho": -0.0353, "theo": 15.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "DBP261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0151, "vega": 0.027, "theta": -0.0805, "rho": 0.0026, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBP261120P00109000", "bid": 15.4, "bid_size": 130.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0151, "vega": 0.0269, "theta": -0.0782, "rho": -0.0359, "theo": 16.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DBP261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0141, "vega": 0.0259, "theta": -0.0792, "rho": 0.0024, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBP261120P00110000", "bid": 16.4, "bid_size": 130.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.014, "vega": 0.0258, "theta": -0.0768, "rho": -0.0364, "theo": 17.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DBP261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 190.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0102, "vega": 0.0213, "theta": -0.0734, "rho": 0.0019, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DBP261120P00115000", "bid": 21.4, "bid_size": 130.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0101, "vega": 0.0212, "theta": -0.0705, "rho": -0.0388, "theo": 22.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "DBP261218C00075000", "bid": 15.5, "bid_size": 15.0, "ask": 19.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0129, "vega": 0.0333, "theta": -0.0336, "rho": 0.0236, "theo": 17.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "DBP261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0106, "vega": 0.0471, "theta": -0.0282, "rho": -0.0093, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 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": "DBP261218C00080000", "bid": 11.0, "bid_size": 15.0, "ask": 14.2, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0201, "vega": 0.0561, "theta": -0.0384, "rho": 0.0344, "theo": 13.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DBP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0173, "vega": 0.0663, "theta": -0.0344, "rho": -0.015, "theo": 0.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP261218C00084000", "bid": 7.5, "bid_size": 15.0, "ask": 10.6, "ask_size": 70.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0285, "vega": 0.0777, "theta": -0.0432, "rho": 0.0388, "theo": 9.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DBP261218P00084000", "bid": 0.05, "bid_size": 608.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0256, "vega": 0.0861, "theta": -0.0396, "rho": -0.0227, "theo": 1.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DBP261218C00085000", "bid": 6.5, "bid_size": 15.0, "ask": 9.7, "ask_size": 70.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0311, "vega": 0.0847, "theta": -0.0443, "rho": 0.0403, "theo": 8.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DBP261218P00085000", "bid": 0.1, "bid_size": 608.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0282, "vega": 0.0915, "theta": -0.0408, "rho": -0.0254, "theo": 1.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "DBP261218C00086000", "bid": 5.5, "bid_size": 15.0, "ask": 9.0, "ask_size": 71.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0338, "vega": 0.091, "theta": -0.0453, "rho": 0.0417, "theo": 7.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DBP261218P00086000", "bid": 0.1, "bid_size": 608.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0309, "vega": 0.0969, "theta": -0.042, "rho": -0.0282, "theo": 1.663, "change": 0.0, "open": 0.0, "high": 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": "DBP261218C00087000", "bid": 5.0, "bid_size": 15.0, "ask": 8.1, "ask_size": 70.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0366, "vega": 0.0975, "theta": -0.0463, "rho": 0.0417, "theo": 6.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DBP261218P00087000", "bid": 0.2, "bid_size": 608.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0336, "vega": 0.1023, "theta": -0.043, "rho": -0.0316, "theo": 1.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "DBP261218C00088000", "bid": 4.0, "bid_size": 15.0, "ask": 7.5, "ask_size": 71.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0393, "vega": 0.1034, "theta": -0.047, "rho": 0.0415, "theo": 6.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DBP261218P00088000", "bid": 0.45, "bid_size": 250.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0364, "vega": 0.1073, "theta": -0.0438, "rho": -0.0352, "theo": 2.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DBP261218C00089000", "bid": 3.5, "bid_size": 15.0, "ask": 6.7, "ask_size": 71.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.042, "vega": 0.1089, "theta": -0.0474, "rho": 0.0415, "theo": 5.4019, "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": 4.20000004768372}, {"option": "DBP261218P00089000", "bid": 0.7, "bid_size": 190.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.039, "vega": 0.1118, "theta": -0.0444, "rho": -0.0394, "theo": 2.3818, "change": 0.0, "open": 0.0, "high": 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": "DBP261218C00090000", "bid": 3.0, "bid_size": 15.0, "ask": 6.2, "ask_size": 179.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0442, "vega": 0.1132, "theta": -0.0476, "rho": 0.0407, "theo": 4.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DBP261218P00090000", "bid": 1.15, "bid_size": 190.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0414, "vega": 0.1154, "theta": -0.0447, "rho": -0.0438, "theo": 2.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DBP261218C00091000", "bid": 2.0, "bid_size": 15.0, "ask": 5.6, "ask_size": 179.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.046, "vega": 0.1167, "theta": -0.0474, "rho": 0.039, "theo": 4.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "DBP261218P00091000", "bid": 1.55, "bid_size": 190.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0432, "vega": 0.118, "theta": -0.0447, "rho": -0.0487, "theo": 3.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DBP261218C00092000", "bid": 1.5, "bid_size": 15.0, "ask": 5.0, "ask_size": 179.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.047, "vega": 0.1186, "theta": -0.0468, "rho": 0.0371, "theo": 3.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DBP261218P00092000", "bid": 1.95, "bid_size": 190.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0445, "vega": 0.1192, "theta": -0.0443, "rho": -0.0538, "theo": 3.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DBP261218C00093000", "bid": 1.0, "bid_size": 15.0, "ask": 4.5, "ask_size": 179.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0473, "vega": 0.119, "theta": -0.0459, "rho": 0.0354, "theo": 2.9911, "change": 0.0, "open": 0.0, "high": 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": "DBP261218P00093000", "bid": 2.45, "bid_size": 190.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0449, "vega": 0.1189, "theta": -0.0436, "rho": -0.0591, "theo": 4.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DBP261218C00094000", "bid": 0.5, "bid_size": 16.0, "ask": 4.0, "ask_size": 265.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0466, "vega": 0.1176, "theta": -0.0447, "rho": 0.0325, "theo": 2.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DBP261218P00094000", "bid": 2.95, "bid_size": 312.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0445, "vega": 0.1171, "theta": -0.0425, "rho": -0.0645, "theo": 4.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DBP261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 270.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.0452, "vega": 0.1146, "theta": -0.0432, "rho": 0.0299, "theo": 2.1692, "change": 0.0, "open": 0.0, "high": 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": "DBP261218P00095000", "bid": 4.1, "bid_size": 105.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.3136, "open_interest": 0.0, "volume": 4.0, "delta": -0.6127, "gamma": 0.0433, "vega": 0.1139, "theta": -0.0411, "rho": -0.0697, "theo": 5.215, "change": -1.19, "open": 5.51, "high": 5.51, "low": 5.51, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T15:15:23", "percent_change": -17.7612, "prev_day_close": 6.70000004768372}, {"option": "DBP261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 280.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0431, "vega": 0.1105, "theta": -0.0415, "rho": 0.0274, "theo": 1.8511, "change": 0.0, "open": 0.0, "high": 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": "DBP261218P00096000", "bid": 4.2, "bid_size": 323.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0415, "vega": 0.1095, "theta": -0.0395, "rho": -0.0747, "theo": 5.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DBP261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 179.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0406, "vega": 0.1053, "theta": -0.0397, "rho": 0.0245, "theo": 1.5857, "change": 0.0, "open": 0.0, "high": 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": "DBP261218P00097000", "bid": 4.9, "bid_size": 190.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0391, "vega": 0.1043, "theta": -0.0378, "rho": -0.0794, "theo": 6.6381, "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": 8.20000004768372}, {"option": "DBP261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 190.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0377, "vega": 0.1, "theta": -0.0378, "rho": 0.0223, "theo": 1.3659, "change": 0.0, "open": 0.0, "high": 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": "DBP261218P00098000", "bid": 5.6, "bid_size": 190.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0365, "vega": 0.0987, "theta": -0.036, "rho": -0.0837, "theo": 7.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DBP261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 190.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0348, "vega": 0.0938, "theta": -0.0359, "rho": 0.02, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 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": "DBP261218P00099000", "bid": 6.5, "bid_size": 82.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0338, "vega": 0.0928, "theta": -0.0341, "rho": -0.0877, "theo": 8.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "DBP261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 190.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0319, "vega": 0.0883, "theta": -0.034, "rho": 0.018, "theo": 1.0333, "change": 0.0, "open": 0.0, "high": 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": "DBP261218P00100000", "bid": 7.2, "bid_size": 129.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.031, "vega": 0.087, "theta": -0.0323, "rho": -0.0913, "theo": 9.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "DBP261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 190.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0292, "vega": 0.0821, "theta": -0.0323, "rho": 0.0161, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DBP261218P00101000", "bid": 8.1, "bid_size": 130.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0284, "vega": 0.0812, "theta": -0.0306, "rho": -0.0947, "theo": 9.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DBP261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 190.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0267, "vega": 0.077, "theta": -0.0306, "rho": 0.0146, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DBP261218P00102000", "bid": 9.0, "bid_size": 130.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.026, "vega": 0.0758, "theta": -0.0289, "rho": -0.0977, "theo": 10.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "DBP261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 190.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0243, "vega": 0.0716, "theta": -0.029, "rho": 0.0131, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DBP261218P00103000", "bid": 9.8, "bid_size": 130.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0237, "vega": 0.0707, "theta": -0.0272, "rho": -0.1005, "theo": 11.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DBP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 190.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0202, "vega": 0.0628, "theta": -0.0262, "rho": 0.0109, "theo": 0.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DBP261218P00105000", "bid": 11.6, "bid_size": 130.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0197, "vega": 0.0616, "theta": -0.0243, "rho": -0.1054, "theo": 13.614, "change": 0.0, "open": 0.0, "high": 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": "DBP261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 190.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.013, "vega": 0.0447, "theta": -0.0205, "rho": 0.0069, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DBP261218P00110000", "bid": 16.4, "bid_size": 110.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0127, "vega": 0.0441, "theta": -0.0183, "rho": -0.1154, "theo": 18.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "DBP270115C00055000", "bid": 35.5, "bid_size": 11.0, "ask": 38.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.002, "vega": 0.0177, "theta": -0.0085, "rho": 0.0604, "theo": 38.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "DBP270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0032, "vega": 0.0373, "theta": -0.0209, "rho": -0.0085, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 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": "DBP270115C00060000", "bid": 30.5, "bid_size": 11.0, "ask": 34.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.003, "vega": 0.0259, "theta": -0.0111, "rho": 0.0657, "theo": 33.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "DBP270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0045, "vega": 0.0458, "theta": -0.0228, "rho": -0.0108, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 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": "DBP270115C00065000", "bid": 25.5, "bid_size": 11.0, "ask": 29.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0044, "vega": 0.0296, "theta": -0.014, "rho": 0.0704, "theo": 28.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "DBP270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0063, "vega": 0.0564, "theta": -0.0248, "rho": -0.0139, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 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": "DBP270115C00070000", "bid": 20.5, "bid_size": 11.0, "ask": 24.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0066, "vega": 0.0422, "theta": -0.0171, "rho": 0.0749, "theo": 23.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-07-01T14:28:20", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "DBP270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0089, "vega": 0.0695, "theta": -0.0268, "rho": -0.0182, "theo": 1.075, "change": 0.0, "open": 0.0, "high": 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": "DBP270115C00075000", "bid": 15.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0102, "vega": 0.0584, "theta": -0.0207, "rho": 0.0787, "theo": 18.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DBP270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0128, "vega": 0.0864, "theta": -0.0288, "rho": -0.0244, "theo": 1.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270115C00080000", "bid": 11.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0163, "vega": 0.0787, "theta": -0.0249, "rho": 0.0806, "theo": 13.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DBP270115P00080000", "bid": 0.1, "bid_size": 608.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0189, "vega": 0.1083, "theta": -0.0307, "rho": -0.0335, "theo": 1.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DBP270115C00085000", "bid": 6.6, "bid_size": 1.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0266, "vega": 0.1028, "theta": -0.0298, "rho": 0.0788, "theo": 9.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "DBP270115P00085000", "bid": 0.3, "bid_size": 210.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.028, "vega": 0.1334, "theta": -0.0322, "rho": -0.0482, "theo": 2.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DBP270115C00090000", "bid": 3.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0394, "vega": 0.1349, "theta": -0.0348, "rho": 0.0693, "theo": 5.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DBP270115P00090000", "bid": 2.5, "bid_size": 50.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0368, "vega": 0.1525, "theta": -0.0326, "rho": -0.0705, "theo": 3.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DBP270115C00095000", "bid": 0.5, "bid_size": 11.0, "ask": 4.9, "ask_size": 110.0, "iv": 0.2596, "open_interest": 3.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0402, "vega": 0.1461, "theta": -0.0367, "rho": 0.0524, "theo": 3.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-06T13:06:40", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DBP270115P00095000", "bid": 5.0, "bid_size": 33.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0349, "vega": 0.1456, "theta": -0.0313, "rho": -0.0938, "theo": 6.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DBP270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 130.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0302, "vega": 0.1299, "theta": -0.0345, "rho": 0.0385, "theo": 2.0074, "change": 0.0, "open": 0.0, "high": 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": "DBP270115P00100000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0266, "vega": 0.124, "theta": -0.0294, "rho": -0.1107, "theo": 11.0946, "change": 0.0, "open": 0.0, "high": 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": "DBP270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 130.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0218, "vega": 0.1102, "theta": -0.0318, "rho": 0.0296, "theo": 1.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-06T09:47:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DBP270115P00105000", "bid": 13.0, "bid_size": 14.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0198, "vega": 0.1045, "theta": -0.0273, "rho": -0.1216, "theo": 15.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DBP270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 130.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0205, "vega": 0.1072, "theta": -0.0313, "rho": 0.0281, "theo": 1.4228, "change": 0.0, "open": 0.0, "high": 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": "DBP270115P00106000", "bid": 14.0, "bid_size": 14.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.362, "open_interest": 2.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0188, "vega": 0.101, "theta": -0.0269, "rho": -0.1232, "theo": 16.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-07-15T13:23:14", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "DBP270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 130.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0193, "vega": 0.1044, "theta": -0.0308, "rho": 0.0268, "theo": 1.3597, "change": 0.0, "open": 0.0, "high": 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": "DBP270115P00107000", "bid": 15.0, "bid_size": 14.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0178, "vega": 0.0973, "theta": -0.0265, "rho": -0.125, "theo": 17.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "DBP270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 130.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0182, "vega": 0.1013, "theta": -0.0303, "rho": 0.026, "theo": 1.3016, "change": 0.0, "open": 0.0, "high": 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": "DBP270115P00108000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0168, "vega": 0.0943, "theta": -0.0261, "rho": -0.127, "theo": 18.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "DBP270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 130.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0172, "vega": 0.0976, "theta": -0.0299, "rho": 0.0248, "theo": 1.2518, "change": 0.0, "open": 0.0, "high": 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": "DBP270115P00109000", "bid": 17.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.016, "vega": 0.0919, "theta": -0.0257, "rho": -0.1281, "theo": 19.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DBP270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 130.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0163, "vega": 0.095, "theta": -0.0296, "rho": 0.0237, "theo": 1.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DBP270115P00110000", "bid": 18.0, "bid_size": 2.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0152, "vega": 0.089, "theta": -0.0254, "rho": -0.1302, "theo": 20.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DBP270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 130.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0155, "vega": 0.0926, "theta": -0.0292, "rho": 0.0227, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DBP270115P00111000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0145, "vega": 0.0867, "theta": -0.025, "rho": -0.1321, "theo": 21.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "DBP270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 130.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0147, "vega": 0.0904, "theta": -0.0288, "rho": 0.0218, "theo": 1.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DBP270115P00112000", "bid": 19.5, "bid_size": 14.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0138, "vega": 0.0844, "theta": -0.0246, "rho": -0.1334, "theo": 22.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DBP270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 130.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.014, "vega": 0.087, "theta": -0.0284, "rho": 0.0212, "theo": 1.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DBP270115P00113000", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0132, "vega": 0.0817, "theta": -0.0243, "rho": -0.1342, "theo": 23.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DBP270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 130.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0133, "vega": 0.085, "theta": -0.0281, "rho": 0.0204, "theo": 1.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBP270115P00114000", "bid": 21.5, "bid_size": 14.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0126, "vega": 0.079, "theta": -0.0239, "rho": -0.1355, "theo": 24.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "DBP270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 130.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0127, "vega": 0.083, "theta": -0.0278, "rho": 0.0196, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DBP270115P00115000", "bid": 22.5, "bid_size": 13.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.012, "vega": 0.0771, "theta": -0.0236, "rho": -0.1373, "theo": 25.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "DBP270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 130.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0122, "vega": 0.0811, "theta": -0.0275, "rho": 0.0189, "theo": 0.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DBP270115P00116000", "bid": 23.5, "bid_size": 5.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0115, "vega": 0.0756, "theta": -0.0232, "rho": -0.139, "theo": 26.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "DBP270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 130.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0116, "vega": 0.0793, "theta": -0.0272, "rho": 0.0183, "theo": 0.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DBP270115P00117000", "bid": 24.5, "bid_size": 5.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0111, "vega": 0.0738, "theta": -0.0229, "rho": -0.1397, "theo": 27.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "DBP270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 129.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0111, "vega": 0.0767, "theta": -0.0269, "rho": 0.0179, "theo": 0.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBP270115P00118000", "bid": 25.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0106, "vega": 0.0718, "theta": -0.0226, "rho": -0.1414, "theo": 28.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "DBP270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 82.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0107, "vega": 0.075, "theta": -0.0267, "rho": 0.0173, "theo": 0.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBP270115P00119000", "bid": 26.5, "bid_size": 2.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0102, "vega": 0.0701, "theta": -0.0222, "rho": -0.143, "theo": 29.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "DBP270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 82.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0103, "vega": 0.0734, "theta": -0.0264, "rho": 0.0167, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DBP270115P00120000", "bid": 27.5, "bid_size": 2.0, "ask": 32.4, "ask_size": 12.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0098, "vega": 0.0686, "theta": -0.0219, "rho": -0.1446, "theo": 30.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "DBP270115C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 82.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0099, "vega": 0.0719, "theta": -0.0262, "rho": 0.0162, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DBP270115P00121000", "bid": 28.5, "bid_size": 2.0, "ask": 33.4, "ask_size": 12.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0094, "vega": 0.0672, "theta": -0.0216, "rho": -0.1457, "theo": 31.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "DBP270115C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0095, "vega": 0.0704, "theta": -0.0259, "rho": 0.0157, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DBP270115P00122000", "bid": 29.5, "bid_size": 2.0, "ask": 34.3, "ask_size": 11.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0091, "vega": 0.0655, "theta": -0.0213, "rho": -0.1469, "theo": 32.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "DBP270115C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0092, "vega": 0.069, "theta": -0.0257, "rho": 0.0153, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DBP270115P00123000", "bid": 30.5, "bid_size": 2.0, "ask": 35.3, "ask_size": 11.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0088, "vega": 0.0638, "theta": -0.021, "rho": -0.1474, "theo": 33.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "DBP270115C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0088, "vega": 0.0672, "theta": -0.0255, "rho": 0.015, "theo": 0.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DBP270115P00124000", "bid": 31.5, "bid_size": 2.0, "ask": 36.3, "ask_size": 11.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0085, "vega": 0.0623, "theta": -0.0207, "rho": -0.1488, "theo": 33.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DBP270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0085, "vega": 0.0659, "theta": -0.0253, "rho": 0.0146, "theo": 0.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DBP270115P00125000", "bid": 32.5, "bid_size": 2.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0082, "vega": 0.061, "theta": -0.0204, "rho": -0.1501, "theo": 34.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "DBP270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 82.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0072, "vega": 0.06, "theta": -0.0243, "rho": 0.0127, "theo": 0.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DBP270115P00130000", "bid": 37.5, "bid_size": 2.0, "ask": 41.9, "ask_size": 11.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.007, "vega": 0.0556, "theta": -0.0189, "rho": -0.1563, "theo": 39.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "DBP270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 82.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0063, "vega": 0.0549, "theta": -0.0235, "rho": 0.0114, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBP270115P00135000", "bid": 42.5, "bid_size": 2.0, "ask": 46.9, "ask_size": 11.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.006, "vega": 0.0508, "theta": -0.0176, "rho": -0.1626, "theo": 44.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "DBP270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 82.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0055, "vega": 0.0507, "theta": -0.0227, "rho": 0.0103, "theo": 0.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBP270115P00140000", "bid": 47.5, "bid_size": 2.0, "ask": 51.9, "ask_size": 11.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0053, "vega": 0.0464, "theta": -0.0163, "rho": -0.1679, "theo": 49.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "DBP270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 82.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0049, "vega": 0.0471, "theta": -0.0221, "rho": 0.0094, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DBP270115P00145000", "bid": 52.5, "bid_size": 2.0, "ask": 56.9, "ask_size": 11.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0047, "vega": 0.0433, "theta": -0.015, "rho": -0.1746, "theo": 54.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "DBP270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 82.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0044, "vega": 0.0441, "theta": -0.0215, "rho": 0.0086, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DBP270115P00150000", "bid": 57.0, "bid_size": 2.0, "ask": 61.9, "ask_size": 12.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0042, "vega": 0.0401, "theta": -0.0139, "rho": -0.18, "theo": 59.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "DBP270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 82.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0039, "vega": 0.0414, "theta": -0.0209, "rho": 0.008, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DBP270115P00155000", "bid": 62.0, "bid_size": 2.0, "ask": 66.8, "ask_size": 11.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0038, "vega": 0.038, "theta": -0.0127, "rho": -0.1863, "theo": 64.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "DBP270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 82.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0036, "vega": 0.039, "theta": -0.0204, "rho": 0.0074, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DBP270115P00160000", "bid": 67.0, "bid_size": 2.0, "ask": 71.8, "ask_size": 11.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0034, "vega": 0.0355, "theta": -0.0116, "rho": -0.1912, "theo": 69.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "DBP270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 82.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0033, "vega": 0.0369, "theta": -0.02, "rho": 0.0069, "theo": 0.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-06T09:47:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DBP270115P00165000", "bid": 72.0, "bid_size": 2.0, "ask": 76.8, "ask_size": 11.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0031, "vega": 0.0333, "theta": -0.0106, "rho": -0.1968, "theo": 74.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "DBP270416C00060000", "bid": 30.5, "bid_size": 11.0, "ask": 35.3, "ask_size": 21.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0032, "vega": 0.029, "theta": -0.003, "rho": 0.0795, "theo": 33.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "DBP270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0047, "vega": 0.0795, "theta": -0.0117, "rho": -0.029, "theo": 0.9718, "change": 0.0, "open": 0.0, "high": 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": "DBP270416C00065000", "bid": 25.6, "bid_size": 11.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0053, "vega": 0.0495, "theta": -0.0069, "rho": 0.0956, "theo": 28.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DBP270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0065, "vega": 0.0993, "theta": -0.0134, "rho": -0.0385, "theo": 1.2504, "change": 0.0, "open": 0.0, "high": 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": "DBP270416C00070000", "bid": 21.4, "bid_size": 11.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0086, "vega": 0.0775, "theta": -0.0115, "rho": 0.1154, "theo": 23.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "DBP270416P00070000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0089, "vega": 0.1235, "theta": -0.0151, "rho": -0.0514, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270416C00075000", "bid": 17.1, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0132, "vega": 0.1126, "theta": -0.0163, "rho": 0.1364, "theo": 18.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DBP270416P00075000", "bid": 0.1, "bid_size": 309.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0121, "vega": 0.1521, "theta": -0.017, "rho": -0.069, "theo": 2.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DBP270416C00080000", "bid": 12.9, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3024, "open_interest": 1.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0187, "vega": 0.1526, "theta": -0.0205, "rho": 0.1537, "theo": 14.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-22T13:18:13", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DBP270416P00080000", "bid": 1.0, "bid_size": 16.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0161, "vega": 0.1839, "theta": -0.0188, "rho": -0.0929, "theo": 3.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DBP270416C00085000", "bid": 8.7, "bid_size": 11.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0235, "vega": 0.1916, "theta": -0.0229, "rho": 0.1609, "theo": 10.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DBP270416P00085000", "bid": 2.2, "bid_size": 15.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0204, "vega": 0.2134, "theta": -0.0204, "rho": -0.1235, "theo": 4.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DBP270416C00090000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0254, "vega": 0.2266, "theta": -0.0229, "rho": 0.168, "theo": 7.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DBP270416P00090000", "bid": 4.2, "bid_size": 15.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0236, "vega": 0.2317, "theta": -0.0214, "rho": -0.1574, "theo": 6.2938, "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": 7.5}, {"option": "DBP270416C00092000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0251, "vega": 0.2325, "theta": -0.0225, "rho": 0.1646, "theo": 6.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DBP270416P00092000", "bid": 5.0, "bid_size": 18.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0241, "vega": 0.2338, "theta": -0.0215, "rho": -0.17, "theo": 7.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DBP270416C00093000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0248, "vega": 0.2329, "theta": -0.0223, "rho": 0.1578, "theo": 6.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DBP270416P00093000", "bid": 5.5, "bid_size": 18.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0242, "vega": 0.2336, "theta": -0.0215, "rho": -0.1765, "theo": 7.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DBP270416C00094000", "bid": 3.5, "bid_size": 11.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0244, "vega": 0.2326, "theta": -0.022, "rho": 0.151, "theo": 5.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DBP270416P00094000", "bid": 6.1, "bid_size": 16.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0242, "vega": 0.2324, "theta": -0.0214, "rho": -0.181, "theo": 8.4918, "change": 0.0, "open": 0.0, "high": 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": "DBP270416C00095000", "bid": 3.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.024, "vega": 0.2327, "theta": -0.0217, "rho": 0.1499, "theo": 5.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DBP270416P00095000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0241, "vega": 0.2307, "theta": -0.0214, "rho": -0.1866, "theo": 9.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DBP270416C00096000", "bid": 2.5, "bid_size": 11.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0235, "vega": 0.2311, "theta": -0.0215, "rho": 0.1432, "theo": 4.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DBP270416P00096000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0239, "vega": 0.2284, "theta": -0.0213, "rho": -0.1922, "theo": 9.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DBP270416C00097000", "bid": 2.0, "bid_size": 14.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0229, "vega": 0.229, "theta": -0.0212, "rho": 0.1371, "theo": 4.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DBP270416P00097000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0236, "vega": 0.2255, "theta": -0.0211, "rho": -0.1951, "theo": 10.4805, "change": 0.0, "open": 0.0, "high": 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": "DBP270416C00098000", "bid": 2.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0223, "vega": 0.2266, "theta": -0.021, "rho": 0.1333, "theo": 4.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DBP270416P00098000", "bid": 9.0, "bid_size": 2.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0232, "vega": 0.2219, "theta": -0.0209, "rho": -0.1989, "theo": 11.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DBP270416C00099000", "bid": 1.5, "bid_size": 14.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0217, "vega": 0.2235, "theta": -0.0208, "rho": 0.1271, "theo": 4.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DBP270416P00099000", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0227, "vega": 0.2182, "theta": -0.0207, "rho": -0.2035, "theo": 11.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DBP270416C00100000", "bid": 1.5, "bid_size": 15.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0211, "vega": 0.2202, "theta": -0.0205, "rho": 0.1218, "theo": 3.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DBP270416P00100000", "bid": 10.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0222, "vega": 0.2139, "theta": -0.0204, "rho": -0.2068, "theo": 12.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DBP270416C00101000", "bid": 1.0, "bid_size": 17.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0205, "vega": 0.2166, "theta": -0.0203, "rho": 0.1172, "theo": 3.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DBP270416P00101000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0217, "vega": 0.209, "theta": -0.0202, "rho": -0.2079, "theo": 13.4963, "change": 0.0, "open": 0.0, "high": 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": "DBP270416C00102000", "bid": 1.0, "bid_size": 15.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0199, "vega": 0.2126, "theta": -0.0201, "rho": 0.1118, "theo": 3.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DBP270416P00102000", "bid": 12.0, "bid_size": 2.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0211, "vega": 0.2043, "theta": -0.0199, "rho": -0.2097, "theo": 14.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DBP270416C00103000", "bid": 0.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0192, "vega": 0.2086, "theta": -0.0199, "rho": 0.1067, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00103000", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0205, "vega": 0.1996, "theta": -0.0196, "rho": -0.2124, "theo": 15.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DBP270416C00104000", "bid": 0.5, "bid_size": 15.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0186, "vega": 0.2045, "theta": -0.0197, "rho": 0.1026, "theo": 3.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270416P00104000", "bid": 13.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0199, "vega": 0.1946, "theta": -0.0192, "rho": -0.2154, "theo": 15.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DBP270416C00105000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.018, "vega": 0.2004, "theta": -0.0195, "rho": 0.0981, "theo": 2.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270416P00105000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0193, "vega": 0.1899, "theta": -0.0189, "rho": -0.2161, "theo": 16.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "DBP270416C00106000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0174, "vega": 0.1962, "theta": -0.0193, "rho": 0.0939, "theo": 2.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270416P00106000", "bid": 15.0, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0187, "vega": 0.1842, "theta": -0.0186, "rho": -0.2154, "theo": 17.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "DBP270416C00107000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0169, "vega": 0.192, "theta": -0.019, "rho": 0.09, "theo": 2.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270416P00107000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0181, "vega": 0.1793, "theta": -0.0182, "rho": -0.2164, "theo": 18.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DBP270416C00108000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0163, "vega": 0.1878, "theta": -0.0188, "rho": 0.0862, "theo": 2.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270416P00108000", "bid": 17.0, "bid_size": 2.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0175, "vega": 0.1746, "theta": -0.0178, "rho": -0.2184, "theo": 19.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DBP270416C00109000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0158, "vega": 0.1838, "theta": -0.0186, "rho": 0.0828, "theo": 2.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DBP270416P00109000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0169, "vega": 0.1697, "theta": -0.0174, "rho": -0.2202, "theo": 20.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DBP270416C00110000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0152, "vega": 0.1798, "theta": -0.0184, "rho": 0.0795, "theo": 2.3329, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00110000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0163, "vega": 0.1655, "theta": -0.0171, "rho": -0.2209, "theo": 21.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DBP270416C00111000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0147, "vega": 0.1758, "theta": -0.0182, "rho": 0.0764, "theo": 2.238, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00111000", "bid": 19.5, "bid_size": 5.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0158, "vega": 0.1603, "theta": -0.0167, "rho": -0.2202, "theo": 22.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DBP270416C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0142, "vega": 0.1719, "theta": -0.018, "rho": 0.0734, "theo": 2.1498, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00112000", "bid": 20.5, "bid_size": 2.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0152, "vega": 0.1556, "theta": -0.0163, "rho": -0.2186, "theo": 23.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DBP270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0129, "vega": 0.1608, "theta": -0.0174, "rho": 0.0655, "theo": 1.9188, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00115000", "bid": 23.0, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0137, "vega": 0.1429, "theta": -0.0151, "rho": -0.2201, "theo": 25.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "DBP270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0109, "vega": 0.1442, "theta": -0.0164, "rho": 0.055, "theo": 1.6196, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00120000", "bid": 28.0, "bid_size": 2.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0115, "vega": 0.1239, "theta": -0.0131, "rho": -0.2195, "theo": 30.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "DBP270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0094, "vega": 0.1301, "theta": -0.0155, "rho": 0.047, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00125000", "bid": 32.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0098, "vega": 0.1081, "theta": -0.0112, "rho": -0.2214, "theo": 35.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "DBP270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0081, "vega": 0.1179, "theta": -0.0147, "rho": 0.0406, "theo": 1.2219, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00130000", "bid": 37.5, "bid_size": 2.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0083, "vega": 0.0947, "theta": -0.0094, "rho": -0.2187, "theo": 40.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "DBP270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0071, "vega": 0.1076, "theta": -0.0139, "rho": 0.0356, "theo": 1.0842, "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": 2.20000004768372}, {"option": "DBP270416P00135000", "bid": 42.5, "bid_size": 2.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0072, "vega": 0.0833, "theta": -0.0076, "rho": -0.2197, "theo": 45.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "DBP270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0063, "vega": 0.0986, "theta": -0.0132, "rho": 0.0315, "theo": 0.9726, "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": 2.15000009536743}, {"option": "DBP270416P00140000", "bid": 47.5, "bid_size": 2.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0062, "vega": 0.0741, "theta": -0.0059, "rho": -0.2203, "theo": 49.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "DBP270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0056, "vega": 0.0908, "theta": -0.0126, "rho": 0.0282, "theo": 0.8806, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00145000", "bid": 52.5, "bid_size": 2.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0054, "vega": 0.0657, "theta": -0.0043, "rho": -0.22, "theo": 54.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "DBP270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.005, "vega": 0.0842, "theta": -0.012, "rho": 0.0254, "theo": 0.8034, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00150000", "bid": 57.5, "bid_size": 2.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0047, "vega": 0.0586, "theta": -0.0028, "rho": -0.226, "theo": 59.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "DBP270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0045, "vega": 0.0782, "theta": -0.0115, "rho": 0.023, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 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": "DBP270416P00155000", "bid": 62.0, "bid_size": 2.0, "ask": 66.8, "ask_size": 11.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0042, "vega": 0.0529, "theta": -0.0013, "rho": -0.2265, "theo": 64.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}], "symbol": "DBP", "security_type": "stock", "exchange_id": 3, "current_price": 92.6998, "price_change": 1.9498, "price_change_percent": 2.1485, "bid": 86.59, "ask": 97.06, "bid_size": 100, "ask_size": 100, "open": 92.03, "high": 92.6998, "low": 91.6, "close": 92.6998, "prev_day_close": 90.75, "volume": 9051, "iv30": 31.077, "iv30_change": -0.686, "iv30_change_percent": -2.1597, "seqno": 10406366876, "last_trade_time": "2026-11-09T14:49:43", "tick": "down"}, "symbol": "DBP"}