{"timestamp": "2026-11-10 02:50:29", "data": {"options": [{"option": "DCO261120C00065000", "bid": 79.5, "bid_size": 6.0, "ask": 82.4, "ask_size": 6.0, "iv": 2.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0751, "rho": 0.0223, "theo": 80.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "DCO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8786, "open_interest": 4.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0845, "rho": -0.0008, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-29T09:30:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DCO261120C00070000", "bid": 74.5, "bid_size": 6.0, "ask": 77.1, "ask_size": 5.0, "iv": 2.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0007, "vega": 0.01, "theta": -0.081, "rho": 0.0239, "theo": 75.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "DCO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.644, "open_interest": 3.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.01, "theta": -0.0898, "rho": -0.0009, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-23T09:30:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DCO261120C00075000", "bid": 69.0, "bid_size": 7.0, "ask": 72.4, "ask_size": 7.0, "iv": 2.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0009, "vega": 0.0114, "theta": -0.0873, "rho": 0.0256, "theo": 70.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "DCO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 2.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0009, "vega": 0.0114, "theta": -0.0955, "rho": -0.001, "theo": 0.3725, "change": 0.0, "open": 0.0, "high": 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": "DCO261120C00080000", "bid": 63.5, "bid_size": 8.0, "ask": 67.4, "ask_size": 6.0, "iv": 2.1018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0011, "vega": 0.013, "theta": -0.094, "rho": 0.0272, "theo": 65.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "DCO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 2.2322, "open_interest": 4.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0011, "vega": 0.013, "theta": -0.1017, "rho": -0.0012, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T09:38:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00085000", "bid": 59.6, "bid_size": 1.0, "ask": 62.2, "ask_size": 5.0, "iv": 1.8634, "open_interest": 2.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0014, "vega": 0.0149, "theta": -0.1014, "rho": 0.0287, "theo": 60.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-11-05T13:37:37", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "DCO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 2.0489, "open_interest": 3.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0014, "vega": 0.0149, "theta": -0.1084, "rho": -0.0014, "theo": 0.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-04-02T13:11:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00090000", "bid": 54.3, "bid_size": 5.0, "ask": 57.5, "ask_size": 7.0, "iv": 1.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0017, "vega": 0.0172, "theta": -0.1093, "rho": 0.0303, "theo": 55.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "DCO261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.8837, "open_interest": 2.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0017, "vega": 0.0172, "theta": -0.1158, "rho": -0.0016, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-28T09:38:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00095000", "bid": 49.3, "bid_size": 2.0, "ask": 52.5, "ask_size": 7.0, "iv": 1.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0021, "vega": 0.0198, "theta": -0.1181, "rho": 0.0317, "theo": 50.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "DCO261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.7242, "open_interest": 1.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0022, "vega": 0.0198, "theta": -0.124, "rho": -0.0019, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-28T09:38:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00100000", "bid": 44.4, "bid_size": 4.0, "ask": 47.5, "ask_size": 7.0, "iv": 1.3852, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0027, "vega": 0.023, "theta": -0.1277, "rho": 0.0331, "theo": 45.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-08-18T09:50:02", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DCO261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.5695, "open_interest": 3.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0027, "vega": 0.023, "theta": -0.1331, "rho": -0.0023, "theo": 0.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-31T09:31:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00105000", "bid": 39.5, "bid_size": 5.0, "ask": 42.7, "ask_size": 5.0, "iv": 1.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0034, "vega": 0.0268, "theta": -0.1384, "rho": 0.0344, "theo": 40.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "DCO261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 1.4258, "open_interest": 2.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0034, "vega": 0.0269, "theta": -0.1433, "rho": -0.0027, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-28T09:38:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00110000", "bid": 34.3, "bid_size": 6.0, "ask": 37.9, "ask_size": 6.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0044, "vega": 0.0315, "theta": -0.1503, "rho": 0.0355, "theo": 36.0528, "change": 0.0, "open": 0.0, "high": 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": "DCO261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 1.2387, "open_interest": 2.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0044, "vega": 0.0316, "theta": -0.1546, "rho": -0.0033, "theo": 0.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-21T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00115000", "bid": 29.7, "bid_size": 6.0, "ask": 33.0, "ask_size": 7.0, "iv": 1.053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0058, "vega": 0.0373, "theta": -0.1636, "rho": 0.0365, "theo": 31.2036, "change": 0.0, "open": 0.0, "high": 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": "DCO261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 1.1198, "open_interest": 2.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0058, "vega": 0.0374, "theta": -0.1674, "rho": -0.004, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-05-19T09:39:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120C00120000", "bid": 24.9, "bid_size": 3.0, "ask": 28.1, "ask_size": 7.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0076, "vega": 0.0446, "theta": -0.1786, "rho": 0.037, "theo": 26.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "DCO261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0076, "vega": 0.0447, "theta": -0.1819, "rho": -0.005, "theo": 1.1679, "change": 0.0, "open": 0.0, "high": 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": "DCO261120C00125000", "bid": 20.4, "bid_size": 1.0, "ask": 23.2, "ask_size": 7.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0102, "vega": 0.0537, "theta": -0.1954, "rho": 0.0372, "theo": 21.6775, "change": 0.0, "open": 0.0, "high": 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": "DCO261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.8502, "open_interest": 7.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0103, "vega": 0.0538, "theta": -0.1982, "rho": -0.0066, "theo": 1.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-09-08T13:55:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DCO261120C00130000", "bid": 15.7, "bid_size": 2.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.7414, "open_interest": 30.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0139, "vega": 0.0652, "theta": -0.214, "rho": 0.0365, "theo": 17.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-07-17T14:23:28", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DCO261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7101, "open_interest": 5.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.014, "vega": 0.0654, "theta": -0.2165, "rho": -0.0084, "theo": 1.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-28T09:54:42", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DCO261120C00135000", "bid": 11.0, "bid_size": 2.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.6028, "open_interest": 4.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0189, "vega": 0.0788, "theta": -0.2339, "rho": 0.0347, "theo": 12.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:58:49", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DCO261120P00135000", "bid": 0.4, "bid_size": 7.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.5902, "open_interest": 19.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.019, "vega": 0.0789, "theta": -0.236, "rho": -0.0114, "theo": 2.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-07T10:43:22", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DCO261120C00140000", "bid": 8.1, "bid_size": 8.0, "ask": 10.6, "ask_size": 17.0, "iv": 0.6457, "open_interest": 29.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0245, "vega": 0.0925, "theta": -0.2526, "rho": 0.0309, "theo": 8.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:10:25", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DCO261120P00140000", "bid": 1.5, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5163, "open_interest": 6.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0246, "vega": 0.0926, "theta": -0.2543, "rho": -0.016, "theo": 3.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T15:58:38", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DCO261120C00145000", "bid": 5.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6333, "open_interest": 2.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0277, "vega": 0.1003, "theta": -0.2642, "rho": 0.0252, "theo": 5.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-09-21T10:43:56", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DCO261120P00145000", "bid": 4.2, "bid_size": 5.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.5891, "open_interest": 2.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0278, "vega": 0.1003, "theta": -0.2656, "rho": -0.0212, "theo": 5.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T09:54:42", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DCO261120C00150000", "bid": 3.3, "bid_size": 6.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6043, "open_interest": 1.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.026, "vega": 0.0973, "theta": -0.2638, "rho": 0.0191, "theo": 3.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.73, "last_trade_time": "2026-10-06T09:37:37", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DCO261120P00150000", "bid": 6.6, "bid_size": 11.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0261, "vega": 0.0971, "theta": -0.2647, "rho": -0.026, "theo": 8.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "DCO261120C00155000", "bid": 1.8, "bid_size": 6.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.6752, "open_interest": 5.0, "volume": 4.0, "delta": 0.2982, "gamma": 0.0216, "vega": 0.0874, "theta": -0.2539, "rho": 0.0143, "theo": 2.8251, "change": 0.555, "open": 3.88, "high": 3.88, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T13:40:08", "percent_change": 22.4242, "prev_day_close": 2.47500004805624}, {"option": "DCO261120P00155000", "bid": 10.7, "bid_size": 12.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.5464, "open_interest": 3.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0218, "vega": 0.0869, "theta": -0.2542, "rho": -0.0289, "theo": 12.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T13:22:07", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "DCO261120C00160000", "bid": 0.95, "bid_size": 12.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.6261, "open_interest": 1.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0174, "vega": 0.0765, "theta": -0.2398, "rho": 0.011, "theo": 2.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-03-12T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00160000", "bid": 14.6, "bid_size": 15.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0175, "vega": 0.0758, "theta": -0.2396, "rho": -0.0308, "theo": 16.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-10-16T14:56:15", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DCO261120C00165000", "bid": 0.5, "bid_size": 5.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.7796, "open_interest": 3.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0139, "vega": 0.0666, "theta": -0.2247, "rho": 0.0087, "theo": 1.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T10:13:23", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "DCO261120P00165000", "bid": 18.5, "bid_size": 5.0, "ask": 21.9, "ask_size": 7.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0141, "vega": 0.0658, "theta": -0.2242, "rho": -0.0319, "theo": 21.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-06-29T15:50:08", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "DCO261120C00170000", "bid": 0.3, "bid_size": 5.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.8292, "open_interest": 18.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0113, "vega": 0.0583, "theta": -0.21, "rho": 0.007, "theo": 1.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T10:13:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DCO261120P00170000", "bid": 24.0, "bid_size": 8.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.5789, "open_interest": 3.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0114, "vega": 0.057, "theta": -0.2092, "rho": -0.0317, "theo": 26.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-15T11:25:00", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "DCO261120C00175000", "bid": 0.2, "bid_size": 2.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.8872, "open_interest": 47.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0093, "vega": 0.0514, "theta": -0.1962, "rho": 0.0058, "theo": 1.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T10:13:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DCO261120P00175000", "bid": 28.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0094, "vega": 0.0504, "theta": -0.1952, "rho": -0.0324, "theo": 30.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "DCO261120C00180000", "bid": 0.3, "bid_size": 10.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.958, "open_interest": 51.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0078, "vega": 0.0455, "theta": -0.1836, "rho": 0.0049, "theo": 1.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:48:35", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "DCO261120P00180000", "bid": 34.3, "bid_size": 6.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.7906, "open_interest": 170.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0079, "vega": 0.0442, "theta": -0.1823, "rho": -0.0322, "theo": 35.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-09-28T10:49:34", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "DCO261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.0539, "open_interest": 16.0, "volume": 2.0, "delta": 0.0895, "gamma": 0.0066, "vega": 0.0407, "theta": -0.172, "rho": 0.0042, "theo": 0.9229, "change": -1.55, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:39:10", "percent_change": -63.2653, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00185000", "bid": 38.1, "bid_size": 9.0, "ask": 41.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0067, "vega": 0.0395, "theta": -0.1706, "rho": -0.0327, "theo": 40.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-08-14T15:47:13", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "DCO261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 1.1409, "open_interest": 5.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0056, "vega": 0.0365, "theta": -0.1614, "rho": 0.0036, "theo": 0.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-27T12:49:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00190000", "bid": 43.1, "bid_size": 5.0, "ask": 46.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0058, "vega": 0.035, "theta": -0.1597, "rho": -0.0311, "theo": 45.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "DCO261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 1.2413, "open_interest": 2.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0049, "vega": 0.0331, "theta": -0.1517, "rho": 0.0032, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-07-28T09:41:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00195000", "bid": 48.7, "bid_size": 6.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.005, "vega": 0.0315, "theta": -0.1496, "rho": -0.031, "theo": 50.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-07-29T11:19:41", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "DCO261120C00200000", "bid": 0.1, "bid_size": 4.0, "ask": 1.7, "ask_size": 10.0, "iv": 1.1846, "open_interest": 101.0, "volume": 1.0, "delta": 0.0604, "gamma": 0.0042, "vega": 0.03, "theta": -0.1429, "rho": 0.0028, "theo": 0.6568, "change": -0.37, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T10:59:19", "percent_change": -38.9474, "prev_day_close": 0.950000012293458}, {"option": "DCO261120P00200000", "bid": 53.5, "bid_size": 8.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0044, "vega": 0.0286, "theta": -0.1407, "rho": -0.0317, "theo": 55.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-24T14:41:28", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "DCO261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 1.4346, "open_interest": 13.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0033, "vega": 0.0251, "theta": -0.1274, "rho": 0.0022, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:37:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00210000", "bid": 63.0, "bid_size": 8.0, "ask": 66.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0034, "vega": 0.0235, "theta": -0.1244, "rho": -0.0303, "theo": 65.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "DCO261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.5386, "open_interest": 4.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0026, "vega": 0.0213, "theta": -0.1143, "rho": 0.0018, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-08-19T13:09:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00220000", "bid": 72.9, "bid_size": 5.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0027, "vega": 0.0194, "theta": -0.1108, "rho": -0.0271, "theo": 75.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "DCO261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 1.6594, "open_interest": 4.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0022, "vega": 0.0184, "theta": -0.1031, "rho": 0.0015, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-28T11:52:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00230000", "bid": 82.9, "bid_size": 6.0, "ask": 85.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0022, "vega": 0.0164, "theta": -0.0987, "rho": -0.0276, "theo": 85.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-08-12T10:02:24", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "DCO261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.7654, "open_interest": 2.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0018, "vega": 0.016, "theta": -0.0935, "rho": 0.0013, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-23T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00240000", "bid": 92.9, "bid_size": 5.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0019, "vega": 0.0137, "theta": -0.0879, "rho": -0.025, "theo": 95.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "DCO261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.8721, "open_interest": 2.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0015, "vega": 0.0141, "theta": -0.0852, "rho": 0.0011, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-17T13:10:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00250000", "bid": 102.9, "bid_size": 5.0, "ask": 105.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0016, "vega": 0.0115, "theta": -0.0783, "rho": -0.024, "theo": 105.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "DCO261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.973, "open_interest": 5.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0013, "vega": 0.0124, "theta": -0.0779, "rho": 0.001, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T09:35:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00260000", "bid": 112.8, "bid_size": 5.0, "ask": 115.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0695, "rho": -0.023, "theo": 115.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.850002288818}, {"option": "DCO261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 2.0687, "open_interest": 5.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0011, "vega": 0.0111, "theta": -0.0715, "rho": 0.0008, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T09:32:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00270000", "bid": 122.8, "bid_size": 6.0, "ask": 125.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0012, "vega": 0.0084, "theta": -0.0626, "rho": -0.0199, "theo": 125.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.649993896484}, {"option": "DCO261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 2.1598, "open_interest": 4.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.001, "vega": 0.01, "theta": -0.0658, "rho": 0.0007, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T09:32:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261120P00280000", "bid": 133.1, "bid_size": 5.0, "ask": 135.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0011, "vega": 0.007, "theta": -0.0544, "rho": -0.0184, "theo": 135.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.3, "last_trade_time": "2026-11-05T09:33:30", "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "DCO261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0008, "vega": 0.009, "theta": -0.0608, "rho": 0.0006, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 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": "DCO261120P00290000", "bid": 142.8, "bid_size": 6.0, "ask": 145.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.001, "vega": 0.0062, "theta": -0.0471, "rho": -0.0188, "theo": 144.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.6, "last_trade_time": "2026-11-05T09:52:38", "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "DCO261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0564, "rho": 0.0006, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 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": "DCO261120P00300000", "bid": 152.8, "bid_size": 6.0, "ask": 155.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0008, "vega": 0.0052, "theta": -0.041, "rho": -0.0128, "theo": 154.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.900001525879}, {"option": "DCO261218C00070000", "bid": 73.6, "bid_size": 6.0, "ask": 78.0, "ask_size": 2.0, "iv": 1.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0009, "vega": 0.0237, "theta": -0.0285, "rho": 0.0743, "theo": 75.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500003814697}, {"option": "DCO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.4508, "open_interest": 1.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0009, "vega": 0.0238, "theta": -0.036, "rho": -0.0037, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T09:37:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218C00075000", "bid": 69.6, "bid_size": 6.0, "ask": 72.9, "ask_size": 5.0, "iv": 1.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0011, "vega": 0.0275, "theta": -0.032, "rho": 0.0792, "theo": 70.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "DCO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0011, "vega": 0.0275, "theta": -0.039, "rho": -0.0044, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 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": "DCO261218C00080000", "bid": 64.6, "bid_size": 8.0, "ask": 67.9, "ask_size": 8.0, "iv": 1.1189, "open_interest": 1.0, "volume": 1.0, "delta": 0.9703, "gamma": 0.0013, "vega": 0.0318, "theta": -0.0359, "rho": 0.0839, "theo": 66.0765, "change": 12.2, "open": 68.3, "high": 68.3, "low": 68.3, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-11-09T11:56:22", "percent_change": 21.7469, "prev_day_close": 56.1000003814697}, {"option": "DCO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 1.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0013, "vega": 0.0319, "theta": -0.0424, "rho": -0.0052, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218C00085000", "bid": 59.7, "bid_size": 6.0, "ask": 63.0, "ask_size": 7.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0016, "vega": 0.0369, "theta": -0.0401, "rho": 0.0884, "theo": 61.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4000015258789}, {"option": "DCO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0016, "vega": 0.037, "theta": -0.0461, "rho": -0.0061, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 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": "DCO261218C00090000", "bid": 53.8, "bid_size": 8.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.8903, "open_interest": 2.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.002, "vega": 0.0429, "theta": -0.0446, "rho": 0.0928, "theo": 56.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-11-05T13:37:37", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "DCO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.002, "vega": 0.0429, "theta": -0.0502, "rho": -0.0073, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 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": "DCO261218C00095000", "bid": 50.2, "bid_size": 6.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0025, "vega": 0.0498, "theta": -0.0496, "rho": 0.0968, "theo": 51.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "DCO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0025, "vega": 0.05, "theta": -0.0548, "rho": -0.0086, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 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": "DCO261218C00100000", "bid": 45.3, "bid_size": 6.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0031, "vega": 0.0581, "theta": -0.0551, "rho": 0.1004, "theo": 46.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "DCO261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0032, "vega": 0.0582, "theta": -0.0598, "rho": -0.0105, "theo": 1.1406, "change": 0.0, "open": 0.0, "high": 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": "DCO261218C00105000", "bid": 40.5, "bid_size": 6.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0039, "vega": 0.0678, "theta": -0.0611, "rho": 0.1036, "theo": 41.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "DCO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.7484, "open_interest": 2.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0039, "vega": 0.0681, "theta": -0.0654, "rho": -0.0126, "theo": 1.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-21T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218C00110000", "bid": 35.5, "bid_size": 6.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0049, "vega": 0.0794, "theta": -0.0677, "rho": 0.106, "theo": 37.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "DCO261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.6711, "open_interest": 4.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0049, "vega": 0.0795, "theta": -0.0715, "rho": -0.0156, "theo": 1.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-07T09:30:08", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DCO261218C00115000", "bid": 31.0, "bid_size": 7.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.6472, "open_interest": 2.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0062, "vega": 0.0928, "theta": -0.0749, "rho": 0.1076, "theo": 32.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-10-13T13:52:19", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "DCO261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0062, "vega": 0.093, "theta": -0.0782, "rho": -0.0191, "theo": 1.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DCO261218C00120000", "bid": 26.5, "bid_size": 7.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.6313, "open_interest": 2.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0077, "vega": 0.1083, "theta": -0.0826, "rho": 0.1079, "theo": 28.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-07-14T10:03:34", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "DCO261218P00120000", "bid": 0.05, "bid_size": 2.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0078, "vega": 0.1088, "theta": -0.0855, "rho": -0.0236, "theo": 2.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DCO261218C00125000", "bid": 21.9, "bid_size": 2.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.6144, "open_interest": 10.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0096, "vega": 0.126, "theta": -0.0906, "rho": 0.1066, "theo": 23.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.82, "last_trade_time": "2026-10-14T11:23:17", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "DCO261218P00125000", "bid": 0.8, "bid_size": 6.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.5302, "open_interest": 4.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0097, "vega": 0.1264, "theta": -0.0932, "rho": -0.0296, "theo": 2.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T11:54:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DCO261218C00130000", "bid": 18.8, "bid_size": 3.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0118, "vega": 0.145, "theta": -0.0987, "rho": 0.1033, "theo": 19.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "DCO261218P00130000", "bid": 1.5, "bid_size": 11.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4994, "open_interest": 1.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0119, "vega": 0.1453, "theta": -0.1009, "rho": -0.0371, "theo": 3.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-08T09:30:11", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DCO261218C00135000", "bid": 14.6, "bid_size": 7.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0142, "vega": 0.1637, "theta": -0.106, "rho": 0.0974, "theo": 15.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DCO261218P00135000", "bid": 3.3, "bid_size": 5.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5091, "open_interest": 1.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.0143, "vega": 0.1641, "theta": -0.108, "rho": -0.0464, "theo": 4.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-08T09:30:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DCO261218C00140000", "bid": 12.1, "bid_size": 2.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.5687, "open_interest": 1.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0162, "vega": 0.1792, "theta": -0.1117, "rho": 0.0889, "theo": 12.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-06-17T14:55:51", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "DCO261218P00140000", "bid": 5.0, "bid_size": 7.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0164, "vega": 0.1795, "theta": -0.1134, "rho": -0.057, "theo": 6.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DCO261218C00145000", "bid": 9.0, "bid_size": 5.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.5445, "open_interest": 9.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0175, "vega": 0.188, "theta": -0.1146, "rho": 0.0782, "theo": 9.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-23T09:56:50", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "DCO261218P00145000", "bid": 7.3, "bid_size": 5.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0177, "vega": 0.188, "theta": -0.1161, "rho": -0.069, "theo": 8.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "DCO261218C00150000", "bid": 6.7, "bid_size": 2.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.5143, "open_interest": 3.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0176, "vega": 0.1882, "theta": -0.1142, "rho": 0.0665, "theo": 7.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.98, "last_trade_time": "2026-10-06T09:37:37", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DCO261218P00150000", "bid": 10.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0179, "vega": 0.1875, "theta": -0.1155, "rho": -0.0789, "theo": 11.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DCO261218C00155000", "bid": 4.3, "bid_size": 5.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.5008, "open_interest": 3.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0167, "vega": 0.1804, "theta": -0.1106, "rho": 0.0552, "theo": 5.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.94, "last_trade_time": "2026-07-08T14:18:21", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DCO261218P00155000", "bid": 13.1, "bid_size": 6.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.4621, "open_interest": 1.0, "volume": 0.0, "delta": -0.628, "gamma": 0.017, "vega": 0.179, "theta": -0.1118, "rho": -0.0879, "theo": 14.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-07T09:30:08", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "DCO261218C00160000", "bid": 2.6, "bid_size": 5.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.4945, "open_interest": 4.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0151, "vega": 0.1675, "theta": -0.105, "rho": 0.0455, "theo": 4.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-07-01T12:24:12", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "DCO261218P00160000", "bid": 16.5, "bid_size": 8.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0154, "vega": 0.165, "theta": -0.1061, "rho": -0.0937, "theo": 18.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "DCO261218C00165000", "bid": 1.5, "bid_size": 5.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0133, "vega": 0.1525, "theta": -0.0984, "rho": 0.0374, "theo": 3.3524, "change": 0.0, "open": 0.0, "high": 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": "DCO261218P00165000", "bid": 20.0, "bid_size": 8.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0137, "vega": 0.1488, "theta": -0.0993, "rho": -0.0969, "theo": 22.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-10-09T11:18:16", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "DCO261218C00170000", "bid": 0.6, "bid_size": 4.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0115, "vega": 0.1373, "theta": -0.0914, "rho": 0.031, "theo": 2.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00170000", "bid": 24.5, "bid_size": 7.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0119, "vega": 0.133, "theta": -0.0921, "rho": -0.0993, "theo": 27.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "DCO261218C00175000", "bid": 0.4, "bid_size": 12.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.5251, "open_interest": 1.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.01, "vega": 0.1229, "theta": -0.0845, "rho": 0.0259, "theo": 2.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-06-09T10:24:33", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DCO261218P00175000", "bid": 28.9, "bid_size": 10.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.4422, "open_interest": 6.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0104, "vega": 0.1172, "theta": -0.085, "rho": -0.099, "theo": 31.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-19T10:56:40", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DCO261218C00180000", "bid": 0.9, "bid_size": 8.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.549, "open_interest": 16.0, "volume": 1.0, "delta": 0.1479, "gamma": 0.0086, "vega": 0.1098, "theta": -0.078, "rho": 0.0217, "theo": 1.8497, "change": -0.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:07:56", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "DCO261218P00180000", "bid": 33.6, "bid_size": 7.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.009, "vega": 0.1027, "theta": -0.0782, "rho": -0.0954, "theo": 36.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "DCO261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.5865, "open_interest": 4.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0074, "vega": 0.0983, "theta": -0.072, "rho": 0.0184, "theo": 1.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T10:29:36", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DCO261218P00185000", "bid": 38.7, "bid_size": 8.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0078, "vega": 0.0909, "theta": -0.0719, "rho": -0.0931, "theo": 40.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "DCO261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.6066, "open_interest": 42.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0064, "vega": 0.0881, "theta": -0.0665, "rho": 0.0158, "theo": 1.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-02T13:38:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00190000", "bid": 43.2, "bid_size": 7.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0068, "vega": 0.0787, "theta": -0.066, "rho": -0.0882, "theo": 45.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-12T10:25:14", "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "DCO261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6425, "open_interest": 22.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0056, "vega": 0.0792, "theta": -0.0614, "rho": 0.0136, "theo": 1.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T14:44:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00195000", "bid": 48.1, "bid_size": 5.0, "ask": 51.8, "ask_size": 6.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.006, "vega": 0.0699, "theta": -0.061, "rho": -0.0867, "theo": 50.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "DCO261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6761, "open_interest": 7.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0049, "vega": 0.0713, "theta": -0.0568, "rho": 0.0118, "theo": 1.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-23T11:34:15", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DCO261218P00200000", "bid": 53.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0053, "vega": 0.0606, "theta": -0.0562, "rho": -0.0805, "theo": 55.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T09:35:45", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "DCO261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.7439, "open_interest": 1.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0038, "vega": 0.0584, "theta": -0.0488, "rho": 0.0091, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-04-27T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00210000", "bid": 62.5, "bid_size": 2.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0042, "vega": 0.0457, "theta": -0.0484, "rho": -0.0716, "theo": 65.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "DCO261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.8055, "open_interest": 2.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.003, "vega": 0.0484, "theta": -0.0423, "rho": 0.0072, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-28T09:42:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00220000", "bid": 72.5, "bid_size": 2.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0035, "vega": 0.0325, "theta": -0.0416, "rho": -0.0582, "theo": 75.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-07-01T10:49:51", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "DCO261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8656, "open_interest": 5.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0024, "vega": 0.0405, "theta": -0.0368, "rho": 0.0057, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-28T09:42:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00230000", "bid": 82.5, "bid_size": 2.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.003, "vega": 0.0236, "theta": -0.0365, "rho": -0.0486, "theo": 85.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "DCO261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9214, "open_interest": 6.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.002, "vega": 0.0343, "theta": -0.0322, "rho": 0.0047, "theo": 0.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00240000", "bid": 92.5, "bid_size": 2.0, "ask": 97.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0023, "vega": 0.0137, "theta": -0.0317, "rho": -0.0245, "theo": 94.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "DCO261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9734, "open_interest": 7.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0016, "vega": 0.0293, "theta": -0.0284, "rho": 0.0038, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-24T15:37:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00250000", "bid": 102.5, "bid_size": 2.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0016, "vega": 0.0081, "theta": -0.0275, "rho": -0.018, "theo": 104.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "DCO261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0266, "open_interest": 2.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0014, "vega": 0.0252, "theta": -0.0252, "rho": 0.0032, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-06T09:57:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00260000", "bid": 112.5, "bid_size": 2.0, "ask": 117.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0011, "vega": 0.0055, "theta": -0.0158, "rho": -0.013, "theo": 114.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "DCO261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0724, "open_interest": 7.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0011, "vega": 0.0218, "theta": -0.0224, "rho": 0.0027, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-30T09:34:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00270000", "bid": 122.5, "bid_size": 2.0, "ask": 127.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 124.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.950004577637}, {"option": "DCO261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1203, "open_interest": 5.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.001, "vega": 0.019, "theta": -0.02, "rho": 0.0023, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-30T09:34:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO261218P00280000", "bid": 132.5, "bid_size": 2.0, "ask": 137.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 134.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.950004577637}, {"option": "DCO261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0008, "vega": 0.0167, "theta": -0.0179, "rho": 0.002, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 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": "DCO261218P00290000", "bid": 142.5, "bid_size": 2.0, "ask": 147.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 144.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.950004577637}, {"option": "DCO261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0007, "vega": 0.0147, "theta": -0.0161, "rho": 0.0017, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 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": "DCO261218P00300000", "bid": 152.5, "bid_size": 2.0, "ask": 157.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 154.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.950004577637}, {"option": "DCO270319C00080000", "bid": 66.0, "bid_size": 6.0, "ask": 69.3, "ask_size": 6.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0015, "vega": 0.0724, "theta": -0.0097, "rho": 0.259, "theo": 67.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "DCO270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0015, "vega": 0.0727, "theta": -0.0177, "rho": -0.0218, "theo": 0.9805, "change": 0.0, "open": 0.0, "high": 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": "DCO270319C00085000", "bid": 61.5, "bid_size": 7.0, "ask": 64.6, "ask_size": 7.0, "iv": 0.6414, "open_interest": 5.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0018, "vega": 0.0878, "theta": -0.0133, "rho": 0.2704, "theo": 62.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-08-07T14:39:36", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DCO270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.6535, "open_interest": 1.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0019, "vega": 0.0883, "theta": -0.0208, "rho": -0.0276, "theo": 1.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO270319C00090000", "bid": 57.0, "bid_size": 4.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0023, "vega": 0.1056, "theta": -0.0173, "rho": 0.2801, "theo": 58.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "DCO270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.6019, "open_interest": 3.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0023, "vega": 0.1061, "theta": -0.0243, "rho": -0.0348, "theo": 1.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO270319C00095000", "bid": 52.5, "bid_size": 6.0, "ask": 55.6, "ask_size": 5.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0028, "vega": 0.1257, "theta": -0.0217, "rho": 0.2881, "theo": 53.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "DCO270319P00095000", "bid": 0.6, "bid_size": 7.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.5981, "open_interest": 1.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0028, "vega": 0.1266, "theta": -0.0281, "rho": -0.0436, "theo": 2.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "DCO270319C00100000", "bid": 48.0, "bid_size": 7.0, "ask": 51.4, "ask_size": 7.0, "iv": 0.588, "open_interest": 1.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0034, "vega": 0.1479, "theta": -0.0264, "rho": 0.2941, "theo": 49.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-09-16T15:59:03", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "DCO270319P00100000", "bid": 1.5, "bid_size": 8.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.588, "open_interest": 3.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0034, "vega": 0.1488, "theta": -0.0323, "rho": -0.0539, "theo": 2.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:10:15", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DCO270319C00105000", "bid": 43.3, "bid_size": 7.0, "ask": 46.9, "ask_size": 7.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0041, "vega": 0.172, "theta": -0.0313, "rho": 0.2977, "theo": 45.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "DCO270319P00105000", "bid": 1.3, "bid_size": 6.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0041, "vega": 0.173, "theta": -0.0367, "rho": -0.0664, "theo": 3.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DCO270319C00110000", "bid": 40.0, "bid_size": 5.0, "ask": 43.1, "ask_size": 11.0, "iv": 0.5677, "open_interest": 30.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0048, "vega": 0.1972, "theta": -0.0363, "rho": 0.2989, "theo": 41.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-11-06T12:53:21", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "DCO270319P00110000", "bid": 2.1, "bid_size": 7.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.5349, "open_interest": 1.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0048, "vega": 0.1987, "theta": -0.0413, "rho": -0.0808, "theo": 4.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-28T09:41:13", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DCO270319C00115000", "bid": 35.8, "bid_size": 3.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.5533, "open_interest": 1.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0055, "vega": 0.2229, "theta": -0.0414, "rho": 0.2975, "theo": 37.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.9, "last_trade_time": "2026-08-06T09:40:32", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DCO270319P00115000", "bid": 3.0, "bid_size": 9.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.5274, "open_interest": 2.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0056, "vega": 0.2243, "theta": -0.0459, "rho": -0.0967, "theo": 5.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-23T09:30:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DCO270319C00120000", "bid": 31.9, "bid_size": 5.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0063, "vega": 0.2484, "theta": -0.0462, "rho": 0.2933, "theo": 33.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "DCO270319P00120000", "bid": 4.5, "bid_size": 7.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0064, "vega": 0.2498, "theta": -0.0503, "rho": -0.1149, "theo": 6.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DCO270319C00125000", "bid": 28.5, "bid_size": 7.0, "ask": 32.1, "ask_size": 6.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.007, "vega": 0.2724, "theta": -0.0507, "rho": 0.2867, "theo": 29.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "DCO270319P00125000", "bid": 6.0, "bid_size": 2.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.0071, "vega": 0.2741, "theta": -0.0544, "rho": -0.1345, "theo": 7.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "DCO270319C00130000", "bid": 25.5, "bid_size": 3.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.5287, "open_interest": 10.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0076, "vega": 0.2942, "theta": -0.0547, "rho": 0.2776, "theo": 26.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.32, "last_trade_time": "2026-10-14T11:23:17", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DCO270319P00130000", "bid": 7.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0078, "vega": 0.2957, "theta": -0.058, "rho": -0.1552, "theo": 9.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DCO270319C00135000", "bid": 21.7, "bid_size": 7.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.5118, "open_interest": 2.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0082, "vega": 0.3129, "theta": -0.058, "rho": 0.2661, "theo": 23.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.52, "last_trade_time": "2026-10-13T13:52:19", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DCO270319P00135000", "bid": 9.5, "bid_size": 2.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.4995, "open_interest": 10.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0085, "vega": 0.3141, "theta": -0.061, "rho": -0.1766, "theo": 11.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-09-11T10:12:43", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DCO270319C00140000", "bid": 19.5, "bid_size": 7.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0087, "vega": 0.3277, "theta": -0.0606, "rho": 0.2531, "theo": 20.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "DCO270319P00140000", "bid": 11.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.009, "vega": 0.3285, "theta": -0.0633, "rho": -0.1984, "theo": 13.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "DCO270319C00145000", "bid": 17.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0091, "vega": 0.3383, "theta": -0.0624, "rho": 0.2386, "theo": 18.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DCO270319P00145000", "bid": 14.0, "bid_size": 2.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0094, "vega": 0.3382, "theta": -0.0648, "rho": -0.2188, "theo": 15.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "DCO270319C00150000", "bid": 14.6, "bid_size": 3.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.5112, "open_interest": 3.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0093, "vega": 0.3443, "theta": -0.0634, "rho": 0.2228, "theo": 15.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-08-04T10:27:19", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DCO270319P00150000", "bid": 16.5, "bid_size": 1.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0097, "vega": 0.3432, "theta": -0.0655, "rho": -0.2386, "theo": 18.4771, "change": 0.0, "open": 0.0, "high": 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": "DCO270319C00155000", "bid": 12.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0094, "vega": 0.3459, "theta": -0.0635, "rho": 0.2068, "theo": 13.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DCO270319P00155000", "bid": 19.5, "bid_size": 2.0, "ask": 22.9, "ask_size": 7.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0098, "vega": 0.3432, "theta": -0.0654, "rho": -0.257, "theo": 21.3941, "change": 0.0, "open": 0.0, "high": 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": "DCO270319C00160000", "bid": 10.5, "bid_size": 10.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0094, "vega": 0.3432, "theta": -0.0628, "rho": 0.1904, "theo": 12.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "DCO270319P00160000", "bid": 22.5, "bid_size": 15.0, "ask": 26.1, "ask_size": 13.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0098, "vega": 0.3384, "theta": -0.0646, "rho": -0.2712, "theo": 24.548, "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": 31.3000001907349}, {"option": "DCO270319C00165000", "bid": 8.6, "bid_size": 21.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.4861, "open_interest": 4.0, "volume": 1.0, "delta": 0.4081, "gamma": 0.0092, "vega": 0.3366, "theta": -0.0615, "rho": 0.1741, "theo": 10.4308, "change": 1.25, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T09:31:35", "percent_change": 16.3399, "prev_day_close": 7.65000009536743}, {"option": "DCO270319P00165000", "bid": 26.0, "bid_size": 10.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0098, "vega": 0.3299, "theta": -0.0631, "rho": -0.2852, "theo": 27.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "DCO270319C00170000", "bid": 7.2, "bid_size": 9.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.009, "vega": 0.3269, "theta": -0.0596, "rho": 0.1584, "theo": 9.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DCO270319P00170000", "bid": 29.2, "bid_size": 9.0, "ask": 32.9, "ask_size": 15.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0096, "vega": 0.317, "theta": -0.061, "rho": -0.2927, "theo": 31.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "DCO270319C00175000", "bid": 5.9, "bid_size": 5.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0086, "vega": 0.3142, "theta": -0.0573, "rho": 0.1432, "theo": 7.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "DCO270319P00175000", "bid": 33.0, "bid_size": 8.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0093, "vega": 0.301, "theta": -0.0585, "rho": -0.2979, "theo": 35.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "DCO270319C00180000", "bid": 4.5, "bid_size": 6.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.4788, "open_interest": 8.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0082, "vega": 0.2998, "theta": -0.0545, "rho": 0.129, "theo": 6.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-10-02T10:29:16", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DCO270319P00180000", "bid": 37.0, "bid_size": 7.0, "ask": 40.4, "ask_size": 8.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.009, "vega": 0.2818, "theta": -0.0556, "rho": -0.2998, "theo": 39.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "DCO270319C00185000", "bid": 3.5, "bid_size": 7.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.4745, "open_interest": 1.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0078, "vega": 0.2835, "theta": -0.0516, "rho": 0.1156, "theo": 5.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-09-24T14:33:09", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "DCO270319P00185000", "bid": 41.0, "bid_size": 7.0, "ask": 44.4, "ask_size": 6.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0086, "vega": 0.2609, "theta": -0.0524, "rho": -0.2955, "theo": 43.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "DCO270319C00190000", "bid": 2.55, "bid_size": 5.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.4698, "open_interest": 2.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0073, "vega": 0.2666, "theta": -0.0484, "rho": 0.1033, "theo": 4.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-28T15:43:31", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "DCO270319P00190000", "bid": 45.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0082, "vega": 0.2387, "theta": -0.0491, "rho": -0.2902, "theo": 47.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "DCO270319C00195000", "bid": 2.2, "bid_size": 6.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0068, "vega": 0.2488, "theta": -0.0452, "rho": 0.0919, "theo": 4.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "DCO270319P00195000", "bid": 49.5, "bid_size": 7.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.4404, "open_interest": 1.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0078, "vega": 0.2147, "theta": -0.0458, "rho": -0.2744, "theo": 51.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-10-16T13:28:21", "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "DCO270319C00200000", "bid": 1.55, "bid_size": 1.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.4896, "open_interest": 3.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0063, "vega": 0.2312, "theta": -0.0419, "rho": 0.0817, "theo": 3.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-09-24T14:33:09", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DCO270319P00200000", "bid": 54.0, "bid_size": 7.0, "ask": 57.3, "ask_size": 7.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0073, "vega": 0.1908, "theta": -0.0425, "rho": -0.2632, "theo": 56.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "DCO270319C00210000", "bid": 0.5, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0054, "vega": 0.1967, "theta": -0.0356, "rho": 0.064, "theo": 2.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-08-12T09:32:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO270319P00210000", "bid": 63.3, "bid_size": 5.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0065, "vega": 0.1408, "theta": -0.0356, "rho": -0.2177, "theo": 65.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "DCO270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0045, "vega": 0.1648, "theta": -0.0298, "rho": 0.0498, "theo": 1.9531, "change": 0.0, "open": 0.0, "high": 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": "DCO270319P00220000", "bid": 72.9, "bid_size": 6.0, "ask": 76.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0058, "vega": 0.0921, "theta": -0.0305, "rho": -0.1515, "theo": 75.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "DCO270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0037, "vega": 0.1365, "theta": -0.0247, "rho": 0.0386, "theo": 1.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-02T12:57:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO270319P00230000", "bid": 82.5, "bid_size": 2.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0047, "vega": 0.0394, "theta": -0.0243, "rho": -0.0671, "theo": 84.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "DCO270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.003, "vega": 0.112, "theta": -0.0203, "rho": 0.0298, "theo": 1.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO270319P00240000", "bid": 92.5, "bid_size": 2.0, "ask": 97.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0016, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 94.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "DCO270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5279, "open_interest": 1.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0024, "vega": 0.0915, "theta": -0.0165, "rho": 0.023, "theo": 0.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-28T10:14:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO270319P00250000", "bid": 102.5, "bid_size": 2.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 104.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "DCO270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.002, "vega": 0.0742, "theta": -0.0134, "rho": 0.0177, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DCO270319P00260000", "bid": 112.5, "bid_size": 2.0, "ask": 117.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 114.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "DCO270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0016, "vega": 0.06, "theta": -0.0108, "rho": 0.0137, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DCO270319P00270000", "bid": 122.5, "bid_size": 2.0, "ask": 127.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 124.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.950004577637}, {"option": "DCO270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0013, "vega": 0.0485, "theta": -0.0088, "rho": 0.0106, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 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": "DCO270319P00280000", "bid": 132.5, "bid_size": 2.0, "ask": 137.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 134.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.950004577637}, {"option": "DCO270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.001, "vega": 0.0391, "theta": -0.0071, "rho": 0.0082, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DCO270319P00290000", "bid": 142.5, "bid_size": 2.0, "ask": 147.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 144.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.950004577637}, {"option": "DCO270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6533, "open_interest": 1.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0008, "vega": 0.0315, "theta": -0.0057, "rho": 0.0064, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T15:14:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DCO270319P00300000", "bid": 152.5, "bid_size": 2.0, "ask": 157.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 154.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.950004577637}, {"option": "DCO270617C00080000", "bid": 67.9, "bid_size": 6.0, "ask": 71.9, "ask_size": 5.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0017, "vega": 0.137, "theta": -0.0043, "rho": 0.4055, "theo": 69.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "DCO270617P00080000", "bid": 0.65, "bid_size": 10.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.6322, "open_interest": 2.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0018, "vega": 0.138, "theta": -0.0187, "rho": -0.0617, "theo": 2.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T11:38:13", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DCO270617C00085000", "bid": 63.5, "bid_size": 6.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0021, "vega": 0.1607, "theta": -0.008, "rho": 0.4192, "theo": 65.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "DCO270617P00085000", "bid": 0.6, "bid_size": 8.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0021, "vega": 0.1621, "theta": -0.0215, "rho": -0.0758, "theo": 2.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "DCO270617C00090000", "bid": 59.3, "bid_size": 6.0, "ask": 63.3, "ask_size": 5.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0025, "vega": 0.1857, "theta": -0.0119, "rho": 0.4306, "theo": 61.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "DCO270617P00090000", "bid": 1.75, "bid_size": 9.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.5934, "open_interest": 3.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0025, "vega": 0.1878, "theta": -0.0244, "rho": -0.0918, "theo": 3.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:38:13", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DCO270617C00095000", "bid": 55.4, "bid_size": 3.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0029, "vega": 0.2121, "theta": -0.0158, "rho": 0.4392, "theo": 57.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "DCO270617P00095000", "bid": 2.0, "bid_size": 8.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0029, "vega": 0.2142, "theta": -0.0274, "rho": -0.1096, "theo": 4.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DCO270617C00100000", "bid": 51.3, "bid_size": 3.0, "ask": 55.1, "ask_size": 5.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0033, "vega": 0.2391, "theta": -0.0197, "rho": 0.4453, "theo": 53.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "DCO270617P00100000", "bid": 2.85, "bid_size": 7.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0034, "vega": 0.2418, "theta": -0.0304, "rho": -0.1301, "theo": 5.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "DCO270617C00105000", "bid": 47.3, "bid_size": 3.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0037, "vega": 0.2663, "theta": -0.0235, "rho": 0.4486, "theo": 49.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "DCO270617P00105000", "bid": 3.9, "bid_size": 7.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0038, "vega": 0.2688, "theta": -0.0333, "rho": -0.1518, "theo": 6.2329, "change": 0.0, "open": 0.0, "high": 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": "DCO270617C00110000", "bid": 43.7, "bid_size": 7.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0042, "vega": 0.2934, "theta": -0.0272, "rho": 0.4491, "theo": 45.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "DCO270617P00110000", "bid": 5.2, "bid_size": 5.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0043, "vega": 0.2964, "theta": -0.0361, "rho": -0.1755, "theo": 7.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DCO270617C00115000", "bid": 40.2, "bid_size": 6.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0046, "vega": 0.3194, "theta": -0.0307, "rho": 0.447, "theo": 42.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "DCO270617P00115000", "bid": 6.5, "bid_size": 8.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0047, "vega": 0.3222, "theta": -0.0388, "rho": -0.2007, "theo": 8.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DCO270617C00120000", "bid": 36.9, "bid_size": 6.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.005, "vega": 0.3442, "theta": -0.034, "rho": 0.4423, "theo": 38.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "DCO270617P00120000", "bid": 8.3, "bid_size": 10.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.5258, "open_interest": 2.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0052, "vega": 0.3473, "theta": -0.0412, "rho": -0.2272, "theo": 10.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:55:32", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DCO270617C00125000", "bid": 33.7, "bid_size": 6.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.5348, "open_interest": 1.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0054, "vega": 0.3671, "theta": -0.037, "rho": 0.4353, "theo": 35.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-11-04T09:30:59", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DCO270617P00125000", "bid": 9.9, "bid_size": 4.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0056, "vega": 0.3699, "theta": -0.0434, "rho": -0.2546, "theo": 12.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "DCO270617C00130000", "bid": 31.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0058, "vega": 0.3878, "theta": -0.0396, "rho": 0.4258, "theo": 32.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DCO270617P00130000", "bid": 11.8, "bid_size": 5.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.006, "vega": 0.3906, "theta": -0.0453, "rho": -0.2831, "theo": 13.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "DCO270617C00135000", "bid": 28.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0061, "vega": 0.4058, "theta": -0.0419, "rho": 0.4147, "theo": 29.8575, "change": 0.0, "open": 0.0, "high": 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": "DCO270617P00135000", "bid": 13.9, "bid_size": 1.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0064, "vega": 0.408, "theta": -0.0468, "rho": -0.3108, "theo": 16.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DCO270617C00140000", "bid": 25.6, "bid_size": 2.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0064, "vega": 0.421, "theta": -0.0438, "rho": 0.4014, "theo": 27.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DCO270617P00140000", "bid": 16.3, "bid_size": 1.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0067, "vega": 0.4226, "theta": -0.0479, "rho": -0.339, "theo": 18.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "DCO270617C00145000", "bid": 23.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0066, "vega": 0.433, "theta": -0.0453, "rho": 0.387, "theo": 24.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DCO270617P00145000", "bid": 18.8, "bid_size": 5.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.007, "vega": 0.4336, "theta": -0.0486, "rho": -0.3655, "theo": 20.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "DCO270617C00150000", "bid": 20.8, "bid_size": 2.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0068, "vega": 0.4418, "theta": -0.0463, "rho": 0.371, "theo": 22.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "DCO270617P00150000", "bid": 21.4, "bid_size": 2.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0072, "vega": 0.4412, "theta": -0.049, "rho": -0.3921, "theo": 23.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "DCO270617C00155000", "bid": 18.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.007, "vega": 0.4474, "theta": -0.047, "rho": 0.3542, "theo": 20.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DCO270617P00155000", "bid": 24.2, "bid_size": 2.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0074, "vega": 0.4449, "theta": -0.0489, "rho": -0.4153, "theo": 26.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "DCO270617C00160000", "bid": 16.7, "bid_size": 1.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0071, "vega": 0.4498, "theta": -0.0473, "rho": 0.3367, "theo": 18.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DCO270617P00160000", "bid": 27.1, "bid_size": 1.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0076, "vega": 0.4448, "theta": -0.0485, "rho": -0.4376, "theo": 29.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "DCO270617C00165000", "bid": 14.7, "bid_size": 2.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0071, "vega": 0.4491, "theta": -0.0472, "rho": 0.3186, "theo": 16.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DCO270617P00165000", "bid": 30.2, "bid_size": 4.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.4888, "open_interest": 200.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0077, "vega": 0.4416, "theta": -0.0477, "rho": -0.4557, "theo": 32.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-04T15:52:49", "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "DCO270617C00170000", "bid": 13.1, "bid_size": 3.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0071, "vega": 0.4455, "theta": -0.0468, "rho": 0.3004, "theo": 14.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DCO270617P00170000", "bid": 33.7, "bid_size": 5.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0077, "vega": 0.434, "theta": -0.0466, "rho": -0.4729, "theo": 35.66, "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": 42.0499992370606}, {"option": "DCO270617C00175000", "bid": 11.7, "bid_size": 3.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0071, "vega": 0.4391, "theta": -0.046, "rho": 0.2818, "theo": 13.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DCO270617P00175000", "bid": 36.8, "bid_size": 7.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0077, "vega": 0.4244, "theta": -0.0453, "rho": -0.4852, "theo": 39.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8499984741211}, {"option": "DCO270617C00180000", "bid": 10.2, "bid_size": 7.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.007, "vega": 0.4305, "theta": -0.045, "rho": 0.2639, "theo": 11.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DCO270617P00180000", "bid": 40.6, "bid_size": 7.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0077, "vega": 0.4113, "theta": -0.0436, "rho": -0.4932, "theo": 42.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "DCO270617C00185000", "bid": 8.9, "bid_size": 6.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.49, "open_interest": 200.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0068, "vega": 0.4195, "theta": -0.0438, "rho": 0.2458, "theo": 10.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-30T15:19:20", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DCO270617P00185000", "bid": 44.0, "bid_size": 6.0, "ask": 47.9, "ask_size": 3.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0076, "vega": 0.3949, "theta": -0.0417, "rho": -0.4964, "theo": 46.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "DCO270617C00190000", "bid": 7.7, "bid_size": 3.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0066, "vega": 0.4069, "theta": -0.0423, "rho": 0.2285, "theo": 9.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DCO270617P00190000", "bid": 48.0, "bid_size": 7.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0075, "vega": 0.3758, "theta": -0.0397, "rho": -0.4951, "theo": 50.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "DCO270617C00195000", "bid": 6.8, "bid_size": 7.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0064, "vega": 0.3926, "theta": -0.0407, "rho": 0.2116, "theo": 8.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "DCO270617P00195000", "bid": 52.2, "bid_size": 4.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.4669, "open_interest": 1.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0074, "vega": 0.3537, "theta": -0.0374, "rho": -0.4875, "theo": 54.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.28, "last_trade_time": "2026-10-16T13:28:21", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "DCO270617C00200000", "bid": 5.6, "bid_size": 3.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0062, "vega": 0.3769, "theta": -0.0389, "rho": 0.1953, "theo": 7.5014, "change": 0.0, "open": 0.0, "high": 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": "DCO270617P00200000", "bid": 56.4, "bid_size": 7.0, "ask": 59.8, "ask_size": 6.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0073, "vega": 0.3303, "theta": -0.0351, "rho": -0.4747, "theo": 58.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "DCO270617C00210000", "bid": 3.9, "bid_size": 5.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.4718, "open_interest": 1.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0057, "vega": 0.3432, "theta": -0.0352, "rho": 0.1651, "theo": 5.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-10-16T13:28:21", "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "DCO270617P00210000", "bid": 64.9, "bid_size": 7.0, "ask": 68.3, "ask_size": 7.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0069, "vega": 0.2782, "theta": -0.03, "rho": -0.4366, "theo": 67.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "DCO270617C00220000", "bid": 2.65, "bid_size": 6.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0051, "vega": 0.3077, "theta": -0.0313, "rho": 0.1382, "theo": 4.6204, "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": 2.8999999165535}, {"option": "DCO270617P00220000", "bid": 73.7, "bid_size": 6.0, "ask": 77.2, "ask_size": 7.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0065, "vega": 0.218, "theta": -0.0254, "rho": -0.3713, "theo": 76.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "DCO270617C00230000", "bid": 1.35, "bid_size": 1.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0046, "vega": 0.272, "theta": -0.0274, "rho": 0.1146, "theo": 3.6001, "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": 2.45000004768372}, {"option": "DCO270617P00230000", "bid": 83.3, "bid_size": 6.0, "ask": 86.6, "ask_size": 6.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0062, "vega": 0.1554, "theta": -0.0199, "rho": -0.2806, "theo": 85.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "DCO270617C00240000", "bid": 0.5, "bid_size": 7.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.004, "vega": 0.2372, "theta": -0.0238, "rho": 0.0941, "theo": 2.7934, "change": 0.0, "open": 0.0, "high": 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": "DCO270617P00240000", "bid": 92.5, "bid_size": 2.0, "ask": 97.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0059, "vega": 0.0769, "theta": -0.0152, "rho": -0.1343, "theo": 95.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "DCO270617C00250000", "bid": 0.05, "bid_size": 7.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4478, "open_interest": 2.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0035, "vega": 0.205, "theta": -0.0203, "rho": 0.0769, "theo": 2.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T10:48:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DCO270617P00250000", "bid": 102.5, "bid_size": 2.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0028, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 104.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "DCO270917C00080000", "bid": 70.0, "bid_size": 7.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0018, "vega": 0.1954, "theta": -0.008, "rho": 0.5317, "theo": 71.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "DCO270917P00080000", "bid": 1.65, "bid_size": 6.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0018, "vega": 0.1977, "theta": -0.0185, "rho": -0.115, "theo": 3.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "DCO270917C00085000", "bid": 65.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0021, "vega": 0.2222, "theta": -0.0107, "rho": 0.5486, "theo": 67.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "DCO270917P00085000", "bid": 2.0, "bid_size": 7.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0021, "vega": 0.2249, "theta": -0.0206, "rho": -0.1362, "theo": 4.3271, "change": 0.0, "open": 0.0, "high": 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": "DCO270917C00090000", "bid": 61.5, "bid_size": 2.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0024, "vega": 0.2496, "theta": -0.0135, "rho": 0.5628, "theo": 63.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "DCO270917P00090000", "bid": 2.85, "bid_size": 5.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0025, "vega": 0.2529, "theta": -0.0228, "rho": -0.1593, "theo": 5.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "DCO270917C00095000", "bid": 58.0, "bid_size": 4.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0027, "vega": 0.2781, "theta": -0.0163, "rho": 0.5736, "theo": 60.0609, "change": 0.0, "open": 0.0, "high": 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": "DCO270917P00095000", "bid": 3.8, "bid_size": 5.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0028, "vega": 0.2816, "theta": -0.0249, "rho": -0.1847, "theo": 6.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "DCO270917C00100000", "bid": 54.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.003, "vega": 0.3065, "theta": -0.019, "rho": 0.5816, "theo": 56.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "DCO270917P00100000", "bid": 4.9, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0031, "vega": 0.3103, "theta": -0.0271, "rho": -0.212, "theo": 7.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DCO270917C00105000", "bid": 50.5, "bid_size": 7.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0034, "vega": 0.3348, "theta": -0.0216, "rho": 0.5864, "theo": 52.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "DCO270917P00105000", "bid": 6.1, "bid_size": 6.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0035, "vega": 0.3393, "theta": -0.0292, "rho": -0.2418, "theo": 8.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DCO270917C00110000", "bid": 47.0, "bid_size": 2.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0037, "vega": 0.3625, "theta": -0.0242, "rho": 0.5881, "theo": 49.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "DCO270917P00110000", "bid": 7.5, "bid_size": 6.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0038, "vega": 0.367, "theta": -0.0312, "rho": -0.2725, "theo": 9.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DCO270917C00115000", "bid": 44.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.004, "vega": 0.3891, "theta": -0.0266, "rho": 0.5871, "theo": 45.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "DCO270917P00115000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0042, "vega": 0.3941, "theta": -0.033, "rho": -0.305, "theo": 11.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DCO270917C00120000", "bid": 41.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0043, "vega": 0.4143, "theta": -0.0288, "rho": 0.583, "theo": 42.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DCO270917P00120000", "bid": 10.9, "bid_size": 1.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0045, "vega": 0.4192, "theta": -0.0348, "rho": -0.3389, "theo": 13.0668, "change": 0.0, "open": 0.0, "high": 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": "DCO270917C00125000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0046, "vega": 0.4376, "theta": -0.0308, "rho": 0.5769, "theo": 39.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "DCO270917P00125000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0049, "vega": 0.4426, "theta": -0.0363, "rho": -0.3735, "theo": 14.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DCO270917C00130000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0049, "vega": 0.459, "theta": -0.0327, "rho": 0.5677, "theo": 36.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "DCO270917P00130000", "bid": 14.5, "bid_size": 1.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0052, "vega": 0.4633, "theta": -0.0377, "rho": -0.4078, "theo": 16.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DCO270917C00135000", "bid": 32.5, "bid_size": 2.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0052, "vega": 0.4778, "theta": -0.0343, "rho": 0.557, "theo": 34.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DCO270917P00135000", "bid": 16.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0055, "vega": 0.4814, "theta": -0.0388, "rho": -0.4408, "theo": 19.0684, "change": 0.0, "open": 0.0, "high": 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": "DCO270917C00140000", "bid": 29.5, "bid_size": 2.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0054, "vega": 0.4942, "theta": -0.0357, "rho": 0.5439, "theo": 31.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DCO270917P00140000", "bid": 19.0, "bid_size": 6.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0057, "vega": 0.4971, "theta": -0.0397, "rho": -0.4772, "theo": 21.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DCO270917C00145000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0056, "vega": 0.5079, "theta": -0.0368, "rho": 0.5293, "theo": 29.28, "change": 0.0, "open": 0.0, "high": 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": "DCO270917P00145000", "bid": 21.5, "bid_size": 7.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.006, "vega": 0.5095, "theta": -0.0404, "rho": -0.5093, "theo": 23.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DCO270917C00150000", "bid": 25.0, "bid_size": 7.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0058, "vega": 0.5188, "theta": -0.0377, "rho": 0.5134, "theo": 27.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DCO270917P00150000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0062, "vega": 0.5187, "theta": -0.0409, "rho": -0.5408, "theo": 26.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "DCO270917C00155000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0059, "vega": 0.527, "theta": -0.0384, "rho": 0.4959, "theo": 24.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DCO270917P00155000", "bid": 27.0, "bid_size": 2.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0064, "vega": 0.5246, "theta": -0.0412, "rho": -0.5699, "theo": 29.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DCO270917C00160000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.006, "vega": 0.5324, "theta": -0.0388, "rho": 0.4781, "theo": 22.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DCO270917P00160000", "bid": 30.0, "bid_size": 2.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0065, "vega": 0.5276, "theta": -0.0412, "rho": -0.5959, "theo": 32.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "DCO270917C00165000", "bid": 19.0, "bid_size": 7.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.006, "vega": 0.5352, "theta": -0.039, "rho": 0.459, "theo": 21.0669, "change": 0.0, "open": 0.0, "high": 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": "DCO270917P00165000", "bid": 33.0, "bid_size": 2.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0067, "vega": 0.5274, "theta": -0.0411, "rho": -0.6218, "theo": 35.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DCO270917C00170000", "bid": 17.5, "bid_size": 7.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0061, "vega": 0.5353, "theta": -0.039, "rho": 0.4396, "theo": 19.3477, "change": 0.0, "open": 0.0, "high": 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": "DCO270917P00170000", "bid": 36.0, "bid_size": 8.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0068, "vega": 0.5235, "theta": -0.0407, "rho": -0.6435, "theo": 38.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "DCO270917C00175000", "bid": 16.0, "bid_size": 3.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.0061, "vega": 0.5332, "theta": -0.0388, "rho": 0.4202, "theo": 17.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DCO270917P00175000", "bid": 39.5, "bid_size": 8.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0068, "vega": 0.5159, "theta": -0.0402, "rho": -0.658, "theo": 41.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "DCO270917C00180000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0061, "vega": 0.5286, "theta": -0.0384, "rho": 0.4, "theo": 16.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "DCO270917P00180000", "bid": 43.0, "bid_size": 2.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0069, "vega": 0.507, "theta": -0.0395, "rho": -0.6729, "theo": 45.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "DCO270917C00185000", "bid": 13.0, "bid_size": 6.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.006, "vega": 0.5221, "theta": -0.0379, "rho": 0.3804, "theo": 14.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DCO270917P00185000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0069, "vega": 0.4946, "theta": -0.0386, "rho": -0.6794, "theo": 49.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "DCO270917C00190000", "bid": 11.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.006, "vega": 0.5138, "theta": -0.0372, "rho": 0.3609, "theo": 13.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DCO270917P00190000", "bid": 50.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0069, "vega": 0.479, "theta": -0.0377, "rho": -0.6866, "theo": 52.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "DCO270917C00195000", "bid": 10.0, "bid_size": 8.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0059, "vega": 0.5036, "theta": -0.0365, "rho": 0.3412, "theo": 12.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "DCO270917P00195000", "bid": 54.0, "bid_size": 8.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0069, "vega": 0.4614, "theta": -0.0366, "rho": -0.6873, "theo": 56.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "DCO270917C00200000", "bid": 9.0, "bid_size": 8.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0058, "vega": 0.4922, "theta": -0.0356, "rho": 0.3225, "theo": 11.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DCO270917P00200000", "bid": 58.0, "bid_size": 8.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0069, "vega": 0.4411, "theta": -0.0354, "rho": -0.6742, "theo": 60.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "DCO270917C00210000", "bid": 7.2, "bid_size": 1.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0055, "vega": 0.4657, "theta": -0.0335, "rho": 0.286, "theo": 9.4941, "change": 0.0, "open": 0.0, "high": 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": "DCO270917P00210000", "bid": 66.5, "bid_size": 2.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0068, "vega": 0.3943, "theta": -0.0328, "rho": -0.6518, "theo": 68.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "DCO270917C00220000", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0052, "vega": 0.4361, "theta": -0.0312, "rho": 0.2525, "theo": 7.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DCO270917P00220000", "bid": 75.0, "bid_size": 8.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0066, "vega": 0.3396, "theta": -0.03, "rho": -0.5962, "theo": 77.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "DCO270917C00230000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0048, "vega": 0.4039, "theta": -0.0288, "rho": 0.2211, "theo": 6.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DCO270917P00230000", "bid": 84.0, "bid_size": 8.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0064, "vega": 0.2806, "theta": -0.0274, "rho": -0.5221, "theo": 86.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "DCO270917C00240000", "bid": 3.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0044, "vega": 0.3714, "theta": -0.0263, "rho": 0.193, "theo": 5.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "DCO270917P00240000", "bid": 93.0, "bid_size": 8.0, "ask": 97.0, "ask_size": 7.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0063, "vega": 0.2156, "theta": -0.0245, "rho": -0.4065, "theo": 95.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "DCO270917C00250000", "bid": 2.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.004, "vega": 0.3388, "theta": -0.0239, "rho": 0.1677, "theo": 4.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DCO270917P00250000", "bid": 103.0, "bid_size": 6.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0063, "vega": 0.1457, "theta": -0.02, "rho": -0.3033, "theo": 105.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}], "symbol": "DCO", "security_type": "stock", "exchange_id": 3, "current_price": 145.03, "price_change": 9.78, "price_change_percent": 7.2311, "bid": 43.95, "ask": 160.0, "bid_size": 100, "ask_size": 100, "open": 140.9, "high": 148.51, "low": 138.74, "close": 145.03, "prev_day_close": 135.25, "volume": 202920, "iv30": 49.778, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199372, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DCO"}