{"timestamp": "2026-11-10 01:54:46", "data": {"options": [{"option": "DD261120C00070000", "bid": 83.1, "bid_size": 13.0, "ask": 85.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 85.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "DD261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.8083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00075000", "bid": 78.2, "bid_size": 11.0, "ask": 80.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 80.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "DD261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.5924, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T15:40:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00080000", "bid": 73.1, "bid_size": 18.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 75.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "DD261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DD261120C00085000", "bid": 68.1, "bid_size": 13.0, "ask": 70.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 70.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "DD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00090000", "bid": 63.1, "bid_size": 15.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 65.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "DD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 12.0, "iv": 2.0101, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T09:46:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00095000", "bid": 58.1, "bid_size": 34.0, "ask": 60.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 60.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "DD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.8497, "open_interest": 3.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -1.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:12:01", "percent_change": -98.1395, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00100000", "bid": 53.1, "bid_size": 39.0, "ask": 56.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 55.12, "change": 6.9, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T11:05:58", "percent_change": 14.6497, "prev_day_close": 47.1000003814697}, {"option": "DD261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 29.0, "iv": 1.6596, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-16T12:22:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00105000", "bid": 48.0, "bid_size": 32.0, "ask": 50.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 50.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "DD261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.4967, "open_interest": 36.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T14:03:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00110000", "bid": 43.2, "bid_size": 15.0, "ask": 46.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 45.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.6, "last_trade_time": "2026-11-03T13:14:53", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "DD261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8644, "open_interest": 126.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-20T10:15:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DD261120C00115000", "bid": 38.2, "bid_size": 13.0, "ask": 40.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 40.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "DD261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 58.0, "iv": 1.2058, "open_interest": 152.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:37:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120C00120000", "bid": 33.3, "bid_size": 11.0, "ask": 35.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 35.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.63, "last_trade_time": "2026-11-03T15:33:13", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "DD261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 69.0, "iv": 1.0391, "open_interest": 33.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T13:36:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD261120C00125000", "bid": 28.2, "bid_size": 16.0, "ask": 31.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 30.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T09:55:35", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "DD261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 78.0, "iv": 0.7866, "open_interest": 40.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0034, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:46:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DD261120C00130000", "bid": 23.2, "bid_size": 67.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 25.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T10:58:01", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "DD261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 78.0, "iv": 0.5962, "open_interest": 180.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0015, "vega": 0.0047, "theta": -0.007, "rho": -0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T14:07:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DD261120C00135000", "bid": 18.6, "bid_size": 82.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 557.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0238, "rho": 0.0, "theo": 20.12, "change": 3.8, "open": 16.45, "high": 16.45, "low": 16.45, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-09T10:07:09", "percent_change": 30.0395, "prev_day_close": 12.6500000953674}, {"option": "DD261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 72.0, "iv": 0.4476, "open_interest": 86.0, "volume": 5.0, "delta": -0.0146, "gamma": 0.0037, "vega": 0.0104, "theta": -0.0148, "rho": -0.0008, "theo": 0.05, "change": -0.8, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:50:57", "percent_change": -88.8889, "prev_day_close": 0.900000024586916}, {"option": "DD261120C00140000", "bid": 13.8, "bid_size": 70.0, "ask": 15.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 217.0, "volume": 13.0, "delta": 0.9813, "gamma": 0.0106, "vega": 0.0112, "theta": -0.0342, "rho": 0.0063, "theo": 15.1396, "change": 6.71, "open": 14.08, "high": 15.06, "low": 14.08, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-11-09T13:38:47", "percent_change": 80.3593, "prev_day_close": 8.35000014305115}, {"option": "DD261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.3655, "open_interest": 173.0, "volume": 54.0, "delta": -0.0387, "gamma": 0.0093, "vega": 0.0232, "theta": -0.0317, "rho": -0.0021, "theo": 0.1376, "change": -0.86, "open": 0.25, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:36:56", "percent_change": -81.9048, "prev_day_close": 1.04999998211861}, {"option": "DD261120C00145000", "bid": 10.1, "bid_size": 41.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.3485, "open_interest": 305.0, "volume": 3.0, "delta": 0.9113, "gamma": 0.0234, "vega": 0.0424, "theta": -0.0693, "rho": 0.0188, "theo": 10.3321, "change": 5.52, "open": 9.5, "high": 10.07, "low": 9.5, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-11-09T15:57:04", "percent_change": 121.319, "prev_day_close": 4.55000007152557}, {"option": "DD261120P00145000", "bid": 0.3, "bid_size": 14.0, "ask": 0.85, "ask_size": 59.0, "iv": 0.3359, "open_interest": 211.0, "volume": 20.0, "delta": -0.1033, "gamma": 0.0219, "vega": 0.0492, "theta": -0.065, "rho": -0.0058, "theo": 0.4043, "change": -2.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:33:06", "percent_change": -83.5052, "prev_day_close": 2.42500007152557}, {"option": "DD261120C00150000", "bid": 5.1, "bid_size": 79.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.2769, "open_interest": 276.0, "volume": 3.0, "delta": 0.7543, "gamma": 0.0429, "vega": 0.0837, "theta": -0.1151, "rho": 0.0241, "theo": 6.0585, "change": 3.165, "open": 2.0, "high": 5.69, "low": 2.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-09T13:03:22", "percent_change": 125.347, "prev_day_close": 2.52499997615814}, {"option": "DD261120P00150000", "bid": 0.85, "bid_size": 46.0, "ask": 3.3, "ask_size": 99.0, "iv": 0.3814, "open_interest": 39.0, "volume": 21.0, "delta": -0.2543, "gamma": 0.0416, "vega": 0.0867, "theta": -0.1124, "rho": -0.0144, "theo": 1.1912, "change": -3.67, "open": 1.68, "high": 1.68, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T13:15:30", "percent_change": -72.6733, "prev_day_close": 5.04999995231628}, {"option": "DD261120C00155000", "bid": 2.65, "bid_size": 84.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.2929, "open_interest": 763.0, "volume": 25.0, "delta": 0.5041, "gamma": 0.0536, "vega": 0.1071, "theta": -0.1407, "rho": 0.02, "theo": 2.9232, "change": 2.155, "open": 1.0, "high": 3.16, "low": 1.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T15:21:35", "percent_change": 261.212, "prev_day_close": 0.824999988079071}, {"option": "DD261120P00155000", "bid": 2.45, "bid_size": 74.0, "ask": 4.4, "ask_size": 67.0, "iv": 0.3097, "open_interest": 8.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0527, "vega": 0.1072, "theta": -0.1384, "rho": -0.0287, "theo": 3.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:07:40", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "DD261120C00160000", "bid": 0.95, "bid_size": 7.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.2866, "open_interest": 116.0, "volume": 69.0, "delta": 0.2652, "gamma": 0.0424, "vega": 0.0884, "theta": -0.1167, "rho": 0.0118, "theo": 1.2018, "change": 0.85, "open": 0.65, "high": 1.25, "low": 0.65, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 242.857, "prev_day_close": 0.350000008940697}, {"option": "DD261120P00160000", "bid": 5.6, "bid_size": 37.0, "ask": 8.0, "ask_size": 74.0, "iv": 0.3326, "open_interest": 1.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0418, "vega": 0.0881, "theta": -0.1145, "rho": -0.0429, "theo": 6.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T15:58:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DD261120C00165000", "bid": 0.25, "bid_size": 7.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.286, "open_interest": 103.0, "volume": 7.0, "delta": 0.1204, "gamma": 0.0244, "vega": 0.0546, "theta": -0.073, "rho": 0.0056, "theo": 0.4645, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:27", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "DD261120P00165000", "bid": 9.8, "bid_size": 11.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0242, "vega": 0.0544, "theta": -0.071, "rho": -0.0523, "theo": 10.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "DD261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.3303, "open_interest": 5.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0121, "vega": 0.0294, "theta": -0.0397, "rho": 0.0025, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:58:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD261120P00170000", "bid": 14.2, "bid_size": 11.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.012, "vega": 0.0292, "theta": -0.0376, "rho": -0.0577, "theo": 15.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "DD261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 67.0, "iv": 0.6114, "open_interest": 1.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0057, "vega": 0.015, "theta": -0.0205, "rho": 0.0011, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-14T10:22:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120P00175000", "bid": 19.4, "bid_size": 15.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0057, "vega": 0.0149, "theta": -0.018, "rho": -0.061, "theo": 20.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "DD261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0027, "vega": 0.0075, "theta": -0.0104, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120P00180000", "bid": 24.3, "bid_size": 12.0, "ask": 27.0, "ask_size": 17.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0027, "vega": 0.0075, "theta": -0.0074, "rho": -0.0634, "theo": 25.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DD261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.7935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0053, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120P00185000", "bid": 29.3, "bid_size": 10.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0018, "rho": -0.0655, "theo": 30.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "DD261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.002, "theta": -0.0028, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120P00190000", "bid": 34.3, "bid_size": 11.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0006, "vega": 0.002, "theta": 0.0, "rho": -0.0674, "theo": 35.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "DD261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.7086, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.001, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:02:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DD261120P00195000", "bid": 39.3, "bid_size": 12.0, "ask": 42.0, "ask_size": 13.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": -0.0692, "theo": 40.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "DD261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 1.0313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261120P00200000", "bid": 44.4, "bid_size": 11.0, "ask": 47.0, "ask_size": 14.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.071, "theo": 45.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "DD261218C00070000", "bid": 83.2, "bid_size": 8.0, "ask": 87.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-08-31T14:30:54", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "DD261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4939, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-17T09:31:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00075000", "bid": 78.2, "bid_size": 8.0, "ask": 81.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 80.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-11T11:31:36", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "DD261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3791, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-29T09:32:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00080000", "bid": 73.2, "bid_size": 8.0, "ask": 77.1, "ask_size": 8.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0136, "theo": 75.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "DD261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-25T09:39:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00085000", "bid": 68.2, "bid_size": 8.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0291, "theo": 70.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "DD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1706, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0013, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00090000", "bid": 63.7, "bid_size": 1.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0405, "theo": 65.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "DD261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.075, "open_interest": 40.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0017, "rho": -0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T09:46:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00095000", "bid": 58.4, "bid_size": 8.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0485, "theo": 60.1473, "change": 0.0, "open": 0.0, "high": 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": "DD261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9842, "open_interest": 21.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0022, "rho": -0.0004, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T10:01:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00100000", "bid": 53.2, "bid_size": 9.0, "ask": 57.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0537, "theo": 55.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-11-05T11:32:55", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "DD261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 58.0, "iv": 0.8629, "open_interest": 6.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.0051, "theta": -0.003, "rho": -0.0006, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T10:26:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00105000", "bid": 48.2, "bid_size": 8.0, "ask": 51.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0029, "theta": 0.0, "rho": 0.0576, "theo": 50.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "DD261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.6863, "open_interest": 95.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0041, "rho": -0.0008, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T11:30:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218C00110000", "bid": 43.3, "bid_size": 2.0, "ask": 46.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0052, "theta": 0.0, "rho": 0.0611, "theo": 45.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.76, "last_trade_time": "2026-09-10T10:46:24", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "DD261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.6162, "open_interest": 201.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0009, "vega": 0.0109, "theta": -0.0056, "rho": -0.0013, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T10:33:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DD261218C00115000", "bid": 38.3, "bid_size": 9.0, "ask": 42.1, "ask_size": 9.0, "iv": 0.3649, "open_interest": 38.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.001, "vega": 0.009, "theta": -0.0013, "rho": 0.0646, "theo": 40.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.04, "last_trade_time": "2026-07-08T11:24:49", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "DD261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.6258, "open_interest": 12.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0015, "vega": 0.0161, "theta": -0.0078, "rho": -0.002, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-09T12:20:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DD261218C00120000", "bid": 33.3, "bid_size": 13.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0018, "vega": 0.0152, "theta": -0.0048, "rho": 0.0686, "theo": 35.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-09-10T10:46:24", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "DD261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 67.0, "iv": 0.4112, "open_interest": 65.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0024, "vega": 0.024, "theta": -0.011, "rho": -0.0032, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:50:53", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DD261218C00125000", "bid": 28.4, "bid_size": 19.0, "ask": 32.1, "ask_size": 13.0, "iv": 0.3103, "open_interest": 3.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0032, "vega": 0.025, "theta": -0.01, "rho": 0.0728, "theo": 30.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-09-22T11:24:43", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DD261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.362, "open_interest": 111.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0038, "vega": 0.0361, "theta": -0.0157, "rho": -0.0052, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:32:32", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "DD261218C00130000", "bid": 23.8, "bid_size": 71.0, "ask": 26.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0056, "vega": 0.0402, "theta": -0.0176, "rho": 0.077, "theo": 25.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-12T10:31:49", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DD261218P00130000", "bid": 0.15, "bid_size": 24.0, "ask": 0.7, "ask_size": 83.0, "iv": 0.3474, "open_interest": 5.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0061, "vega": 0.054, "theta": -0.0222, "rho": -0.0086, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-24T15:55:59", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "DD261218C00135000", "bid": 19.0, "bid_size": 62.0, "ask": 21.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 1.0, "delta": 0.9288, "gamma": 0.0094, "vega": 0.0692, "theta": -0.0281, "rho": 0.0857, "theo": 20.6712, "change": 6.25, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T13:14:03", "percent_change": 45.4545, "prev_day_close": 13.75}, {"option": "DD261218P00135000", "bid": 0.35, "bid_size": 18.0, "ask": 1.85, "ask_size": 92.0, "iv": 0.3688, "open_interest": 11.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0097, "vega": 0.0796, "theta": -0.0311, "rho": -0.014, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:31:07", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DD261218C00140000", "bid": 14.4, "bid_size": 78.0, "ask": 17.4, "ask_size": 45.0, "iv": 0.2774, "open_interest": 204.0, "volume": 4.0, "delta": 0.8746, "gamma": 0.0149, "vega": 0.1011, "theta": -0.0412, "rho": 0.0877, "theo": 16.0858, "change": 6.65, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 68.2051, "prev_day_close": 9.75}, {"option": "DD261218P00140000", "bid": 0.55, "bid_size": 54.0, "ask": 1.85, "ask_size": 70.0, "iv": 0.306, "open_interest": 11.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0147, "vega": 0.1133, "theta": -0.0423, "rho": -0.023, "theo": 1.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T15:55:14", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "DD261218C00145000", "bid": 10.4, "bid_size": 70.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.2525, "open_interest": 350.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0217, "vega": 0.1447, "theta": -0.0551, "rho": 0.0915, "theo": 11.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T13:10:20", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DD261218P00145000", "bid": 1.75, "bid_size": 12.0, "ask": 2.3, "ask_size": 73.0, "iv": 0.289, "open_interest": 16.0, "volume": 0.0, "delta": -0.224, "gamma": 0.021, "vega": 0.1518, "theta": -0.0544, "rho": -0.0366, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-07-23T11:15:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DD261218C00150000", "bid": 7.1, "bid_size": 83.0, "ask": 8.9, "ask_size": 56.0, "iv": 0.2606, "open_interest": 389.0, "volume": 4.0, "delta": 0.6656, "gamma": 0.0278, "vega": 0.1825, "theta": -0.0657, "rho": 0.0878, "theo": 8.1482, "change": 3.29, "open": 8.0, "high": 8.0, "low": 7.44, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-11-09T12:02:35", "percent_change": 79.2771, "prev_day_close": 4.14999997615814}, {"option": "DD261218P00150000", "bid": 3.1, "bid_size": 3.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.271, "open_interest": 3.0, "volume": 9.0, "delta": -0.3436, "gamma": 0.0271, "vega": 0.1858, "theta": -0.0643, "rho": -0.0547, "theo": 3.2581, "change": -4.3, "open": 3.9, "high": 3.9, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:39:46", "percent_change": -55.8442, "prev_day_close": 7.70000004768372}, {"option": "DD261218C00155000", "bid": 4.5, "bid_size": 85.0, "ask": 5.9, "ask_size": 58.0, "iv": 0.2606, "open_interest": 55.0, "volume": 10.0, "delta": 0.5172, "gamma": 0.0308, "vega": 0.2002, "theta": -0.0689, "rho": 0.075, "theo": 5.204, "change": 1.375, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:24:09", "percent_change": 44.0, "prev_day_close": 3.12499988079071}, {"option": "DD261218P00155000", "bid": 5.0, "bid_size": 14.0, "ask": 5.9, "ask_size": 86.0, "iv": 0.2662, "open_interest": 0.0, "volume": 5.0, "delta": -0.4888, "gamma": 0.0304, "vega": 0.201, "theta": -0.0678, "rho": -0.075, "theo": 5.3411, "change": -5.3, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:21:59", "percent_change": -48.6239, "prev_day_close": 10.9000000953674}, {"option": "DD261218C00160000", "bid": 2.5, "bid_size": 97.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.2493, "open_interest": 252.0, "volume": 4.0, "delta": 0.367, "gamma": 0.0292, "vega": 0.19, "theta": -0.0634, "rho": 0.0567, "theo": 3.0963, "change": 1.775, "open": 2.5, "high": 3.0, "low": 2.5, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:40:13", "percent_change": 144.898, "prev_day_close": 1.22499999403954}, {"option": "DD261218P00160000", "bid": 7.8, "bid_size": 12.0, "ask": 9.4, "ask_size": 75.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0291, "vega": 0.1889, "theta": -0.0627, "rho": -0.0923, "theo": 8.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "DD261218C00165000", "bid": 1.4, "bid_size": 32.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.2495, "open_interest": 60.0, "volume": 2.0, "delta": 0.2399, "gamma": 0.0239, "vega": 0.1579, "theta": -0.0517, "rho": 0.0385, "theo": 1.7418, "change": 0.225, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:27:54", "percent_change": 15.7895, "prev_day_close": 1.42499995231628}, {"option": "DD261218P00165000", "bid": 11.1, "bid_size": 32.0, "ask": 13.2, "ask_size": 48.0, "iv": 0.2728, "open_interest": 0.0, "volume": 10.0, "delta": -0.7644, "gamma": 0.024, "vega": 0.1554, "theta": -0.051, "rho": -0.1044, "theo": 11.9041, "change": -6.43, "open": 12.57, "high": 12.57, "low": 12.57, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-11-09T13:21:59", "percent_change": -33.8421, "prev_day_close": 19.0}, {"option": "DD261218C00170000", "bid": 0.4, "bid_size": 118.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.2466, "open_interest": 22.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0175, "vega": 0.1183, "theta": -0.0384, "rho": 0.0241, "theo": 0.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:50:34", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "DD261218P00170000", "bid": 15.6, "bid_size": 13.0, "ask": 18.0, "ask_size": 47.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0175, "vega": 0.1146, "theta": -0.037, "rho": -0.1095, "theo": 16.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "DD261218C00175000", "bid": 0.35, "bid_size": 16.0, "ask": 0.9, "ask_size": 61.0, "iv": 0.279, "open_interest": 5.0, "volume": 1.0, "delta": 0.087, "gamma": 0.0118, "vega": 0.082, "theta": -0.0266, "rho": 0.0143, "theo": 0.5063, "change": -0.65, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:25:04", "percent_change": -56.5217, "prev_day_close": 1.14999997615814}, {"option": "DD261218P00175000", "bid": 20.2, "bid_size": 10.0, "ask": 22.5, "ask_size": 38.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0116, "vega": 0.0773, "theta": -0.0243, "rho": -0.1119, "theo": 20.6867, "change": 0.0, "open": 0.0, "high": 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": "DD261218C00180000", "bid": 0.15, "bid_size": 23.0, "ask": 0.5, "ask_size": 54.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0075, "vega": 0.054, "theta": -0.0175, "rho": 0.0082, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T10:11:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD261218P00180000", "bid": 25.0, "bid_size": 10.0, "ask": 27.3, "ask_size": 32.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0072, "vega": 0.0489, "theta": -0.0145, "rho": -0.1122, "theo": 25.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "DD261218C00185000", "bid": 0.05, "bid_size": 11.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.3207, "open_interest": 3.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0046, "vega": 0.0345, "theta": -0.0112, "rho": 0.0047, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-11T09:32:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DD261218P00185000", "bid": 28.5, "bid_size": 19.0, "ask": 31.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0043, "vega": 0.0301, "theta": -0.0075, "rho": -0.1123, "theo": 30.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "DD261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 24.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0028, "vega": 0.0217, "theta": -0.0071, "rho": 0.0027, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DD261218P00190000", "bid": 33.5, "bid_size": 8.0, "ask": 37.3, "ask_size": 14.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0025, "vega": 0.018, "theta": -0.0029, "rho": -0.113, "theo": 35.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "DD261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0017, "vega": 0.0135, "theta": -0.0044, "rho": 0.0015, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218P00195000", "bid": 38.3, "bid_size": 8.0, "ask": 42.1, "ask_size": 8.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0014, "vega": 0.0104, "theta": 0.0, "rho": -0.1147, "theo": 40.2262, "change": 0.0, "open": 0.0, "high": 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": "DD261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.5221, "open_interest": 21.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.0084, "theta": -0.0028, "rho": 0.0009, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-07T10:50:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD261218P00200000", "bid": 43.3, "bid_size": 8.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0008, "vega": 0.006, "theta": 0.0, "rho": -0.1165, "theo": 45.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "DD270115C00070000", "bid": 83.2, "bid_size": 8.0, "ask": 86.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0386, "theo": 85.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-08-31T13:05:16", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "DD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.001, "rho": -0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-02-12T11:52:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD270115C00075000", "bid": 78.2, "bid_size": 8.0, "ask": 81.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0414, "theo": 80.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-15T09:34:01", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "DD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0572, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0012, "rho": -0.0004, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T09:33:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD270115C00080000", "bid": 73.2, "bid_size": 8.0, "ask": 77.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0449, "theo": 75.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "DD270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9752, "open_interest": 8.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0016, "rho": -0.0006, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-04T09:33:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD270115C00085000", "bid": 68.6, "bid_size": 9.0, "ask": 71.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0476, "theo": 70.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 62.0000019073486}, {"option": "DD270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.8981, "open_interest": 5.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0055, "theta": -0.002, "rho": -0.0008, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-24T11:49:28", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DD270115C00090000", "bid": 63.7, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0521, "theo": 65.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "DD270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.8252, "open_interest": 7.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0025, "rho": -0.0011, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:16:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD270115C00095000", "bid": 59.0, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0046, "theta": 0.0, "rho": 0.0583, "theo": 60.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "DD270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.6418, "open_interest": 11.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0102, "theta": -0.0033, "rho": -0.0015, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T11:48:17", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD270115C00100000", "bid": 53.7, "bid_size": 8.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0081, "theta": 0.0, "rho": 0.0673, "theo": 55.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "DD270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.5837, "open_interest": 1.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0007, "vega": 0.0141, "theta": -0.0043, "rho": -0.0022, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T10:01:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DD270115C00105000", "bid": 48.7, "bid_size": 1.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.4554, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0009, "vega": 0.0136, "theta": 0.0, "rho": 0.0799, "theo": 50.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.96, "last_trade_time": "2026-07-08T11:21:53", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "DD270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 71.0, "iv": 0.4556, "open_interest": 32.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.0197, "theta": -0.0056, "rho": -0.0032, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:42:36", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "DD270115C00110000", "bid": 43.5, "bid_size": 9.0, "ask": 47.4, "ask_size": 9.0, "iv": 0.4197, "open_interest": 41.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0015, "vega": 0.0216, "theta": -0.002, "rho": 0.0966, "theo": 45.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-07-08T11:21:00", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "DD270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0015, "vega": 0.0274, "theta": -0.0075, "rho": -0.0046, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DD270115C00115000", "bid": 38.6, "bid_size": 47.0, "ask": 41.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0023, "vega": 0.0332, "theta": -0.0055, "rho": 0.117, "theo": 40.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-07-08T11:17:12", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DD270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.3546, "open_interest": 4.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0023, "vega": 0.0382, "theta": -0.01, "rho": -0.0069, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-14T11:31:35", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DD270115C00120000", "bid": 33.7, "bid_size": 16.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0035, "vega": 0.0491, "theta": -0.0097, "rho": 0.1395, "theo": 35.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-02T14:14:24", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DD270115P00120000", "bid": 0.25, "bid_size": 21.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.3689, "open_interest": 93.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0034, "vega": 0.0534, "theta": -0.0133, "rho": -0.0103, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T15:57:22", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DD270115C00125000", "bid": 29.0, "bid_size": 50.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.2782, "open_interest": 74.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0051, "vega": 0.0724, "theta": -0.0146, "rho": 0.178, "theo": 30.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T10:53:11", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "DD270115P00125000", "bid": 0.4, "bid_size": 16.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.3507, "open_interest": 611.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.005, "vega": 0.0742, "theta": -0.0176, "rho": -0.0155, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-12T14:59:18", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "DD270115C00130000", "bid": 24.6, "bid_size": 55.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.2793, "open_interest": 32.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0073, "vega": 0.1002, "theta": -0.0204, "rho": 0.1954, "theo": 26.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-27T11:16:53", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "DD270115P00130000", "bid": 0.55, "bid_size": 11.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.3108, "open_interest": 165.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0073, "vega": 0.1019, "theta": -0.023, "rho": -0.0232, "theo": 0.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T12:01:33", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "DD270115C00135000", "bid": 19.8, "bid_size": 45.0, "ask": 22.3, "ask_size": 18.0, "iv": 0.2539, "open_interest": 8.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0102, "vega": 0.135, "theta": -0.0271, "rho": 0.2105, "theo": 21.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "DD270115P00135000", "bid": 0.55, "bid_size": 90.0, "ask": 3.2, "ask_size": 66.0, "iv": 0.3418, "open_interest": 4.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0103, "vega": 0.1359, "theta": -0.0296, "rho": -0.0344, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T13:20:28", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "DD270115C00140000", "bid": 16.0, "bid_size": 97.0, "ask": 18.0, "ask_size": 27.0, "iv": 0.2668, "open_interest": 30.0, "volume": 1.0, "delta": 0.8191, "gamma": 0.0138, "vega": 0.1744, "theta": -0.0346, "rho": 0.2086, "theo": 17.2963, "change": 4.45, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T12:01:48", "percent_change": 37.8723, "prev_day_close": 11.75}, {"option": "DD270115P00140000", "bid": 1.55, "bid_size": 43.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.014, "vega": 0.1751, "theta": -0.0368, "rho": -0.05, "theo": 1.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "DD270115C00145000", "bid": 12.1, "bid_size": 89.0, "ask": 14.1, "ask_size": 48.0, "iv": 0.2603, "open_interest": 191.0, "volume": 1.0, "delta": 0.7416, "gamma": 0.0177, "vega": 0.2138, "theta": -0.0419, "rho": 0.1945, "theo": 13.3736, "change": 3.95, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T10:42:52", "percent_change": 45.6647, "prev_day_close": 8.65000009536743}, {"option": "DD270115P00145000", "bid": 2.7, "bid_size": 22.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.2745, "open_interest": 19.0, "volume": 1.0, "delta": -0.2591, "gamma": 0.018, "vega": 0.2153, "theta": -0.0438, "rho": -0.0704, "theo": 2.9748, "change": -3.15, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:42:52", "percent_change": -49.6063, "prev_day_close": 6.34999990463257}, {"option": "DD270115C00150000", "bid": 9.0, "bid_size": 94.0, "ask": 10.8, "ask_size": 95.0, "iv": 0.2635, "open_interest": 645.0, "volume": 2.0, "delta": 0.6444, "gamma": 0.0211, "vega": 0.2462, "theta": -0.0474, "rho": 0.1722, "theo": 9.9223, "change": 3.99, "open": 10.19, "high": 10.19, "low": 10.19, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-11-09T13:38:47", "percent_change": 64.3548, "prev_day_close": 6.20000004768372}, {"option": "DD270115P00150000", "bid": 4.2, "bid_size": 17.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.2661, "open_interest": 1.0, "volume": 1.0, "delta": -0.3588, "gamma": 0.0216, "vega": 0.2469, "theta": -0.0491, "rho": -0.0946, "theo": 4.5086, "change": -3.03, "open": 5.82, "high": 5.82, "low": 5.82, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T12:01:30", "percent_change": -34.2373, "prev_day_close": 8.84999990463257}, {"option": "DD270115C00155000", "bid": 6.0, "bid_size": 93.0, "ask": 7.9, "ask_size": 76.0, "iv": 0.2543, "open_interest": 66.0, "volume": 1.0, "delta": 0.5331, "gamma": 0.0231, "vega": 0.2626, "theta": -0.0499, "rho": 0.1446, "theo": 7.045, "change": 2.25, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:01:30", "percent_change": 52.9412, "prev_day_close": 4.25000011920929}, {"option": "DD270115P00155000", "bid": 6.2, "bid_size": 13.0, "ask": 7.1, "ask_size": 77.0, "iv": 0.2589, "open_interest": 1.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0238, "vega": 0.2623, "theta": -0.0514, "rho": -0.1188, "theo": 6.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.82, "last_trade_time": "2026-07-09T14:52:12", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DD270115C00160000", "bid": 4.3, "bid_size": 87.0, "ask": 5.3, "ask_size": 43.0, "iv": 0.2541, "open_interest": 72.0, "volume": 1.0, "delta": 0.4181, "gamma": 0.0231, "vega": 0.2584, "theta": -0.0484, "rho": 0.1146, "theo": 4.7911, "change": 2.025, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:10:58", "percent_change": 75.7009, "prev_day_close": 2.67500001192093}, {"option": "DD270115P00160000", "bid": 8.9, "bid_size": 13.0, "ask": 10.6, "ask_size": 73.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0239, "vega": 0.2555, "theta": -0.0497, "rho": -0.139, "theo": 9.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "DD270115C00165000", "bid": 2.7, "bid_size": 46.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.2502, "open_interest": 43.0, "volume": 11.0, "delta": 0.3112, "gamma": 0.0211, "vega": 0.2346, "theta": -0.0435, "rho": 0.086, "theo": 3.1349, "change": 1.495, "open": 2.85, "high": 3.42, "low": 2.85, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T13:44:08", "percent_change": 77.6623, "prev_day_close": 1.92500004172325}, {"option": "DD270115P00165000", "bid": 12.3, "bid_size": 11.0, "ask": 13.9, "ask_size": 45.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.022, "vega": 0.2274, "theta": -0.0444, "rho": -0.1514, "theo": 12.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DD270115C00170000", "bid": 1.5, "bid_size": 63.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.2426, "open_interest": 168.0, "volume": 11.0, "delta": 0.2216, "gamma": 0.0177, "vega": 0.1985, "theta": -0.0366, "rho": 0.0615, "theo": 1.9941, "change": 0.425, "open": 1.6, "high": 2.1, "low": 1.6, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:21:58", "percent_change": 25.3731, "prev_day_close": 1.67500004172325}, {"option": "DD270115P00170000", "bid": 15.6, "bid_size": 43.0, "ask": 18.6, "ask_size": 48.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0185, "vega": 0.1847, "theta": -0.0365, "rho": -0.1541, "theo": 16.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "DD270115C00175000", "bid": 0.85, "bid_size": 64.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.2434, "open_interest": 94.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.014, "vega": 0.1579, "theta": -0.0289, "rho": 0.0422, "theo": 1.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:55:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DD270115P00175000", "bid": 20.5, "bid_size": 12.0, "ask": 22.9, "ask_size": 42.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0143, "vega": 0.1395, "theta": -0.0274, "rho": -0.1491, "theo": 20.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "DD270115C00180000", "bid": 0.4, "bid_size": 12.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0104, "vega": 0.1196, "theta": -0.0218, "rho": 0.0281, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DD270115P00180000", "bid": 25.0, "bid_size": 11.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0102, "vega": 0.0971, "theta": -0.0186, "rho": -0.1381, "theo": 25.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "DD270115C00185000", "bid": 0.35, "bid_size": 16.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.2708, "open_interest": 5.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0074, "vega": 0.0874, "theta": -0.0159, "rho": 0.0183, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-27T10:26:31", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DD270115P00185000", "bid": 29.2, "bid_size": 7.0, "ask": 32.4, "ask_size": 13.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0068, "vega": 0.0622, "theta": -0.0111, "rho": -0.1318, "theo": 30.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "DD270115C00190000", "bid": 0.1, "bid_size": 18.0, "ask": 0.65, "ask_size": 19.0, "iv": 0.2764, "open_interest": 16.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0052, "vega": 0.0622, "theta": -0.0113, "rho": 0.0118, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T11:14:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DD270115P00190000", "bid": 33.5, "bid_size": 14.0, "ask": 37.2, "ask_size": 16.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0043, "vega": 0.0386, "theta": -0.0052, "rho": -0.1247, "theo": 35.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "DD270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0035, "vega": 0.0435, "theta": -0.0079, "rho": 0.0075, "theo": 0.1679, "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": 0.125000001862645}, {"option": "DD270115P00195000", "bid": 38.5, "bid_size": 12.0, "ask": 42.2, "ask_size": 15.0, "iv": 0.3236, "open_interest": 1.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0025, "vega": 0.0226, "theta": -0.0009, "rho": -0.1217, "theo": 40.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-10T13:37:10", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "DD270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.2973, "open_interest": 36.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0024, "vega": 0.03, "theta": -0.0054, "rho": 0.0048, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:05:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DD270115P00200000", "bid": 43.9, "bid_size": 8.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0014, "vega": 0.0126, "theta": 0.0, "rho": -0.1205, "theo": 45.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "DD270319C00070000", "bid": 83.4, "bid_size": 9.0, "ask": 86.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0076, "theta": 0.0, "rho": 0.0999, "theo": 85.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-18T09:45:24", "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "DD270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.011, "theta": -0.0021, "rho": -0.0023, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DD270319C00075000", "bid": 78.7, "bid_size": 1.0, "ask": 82.2, "ask_size": 1.0, "iv": 0.5749, "open_interest": 5.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0112, "theta": 0.0, "rho": 0.1867, "theo": 80.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-10-12T09:30:05", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "DD270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.767, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0142, "theta": -0.0026, "rho": -0.003, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-06-26T09:58:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DD270319C00080000", "bid": 73.8, "bid_size": 1.0, "ask": 77.3, "ask_size": 1.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0161, "theta": 0.0, "rho": 0.236, "theo": 75.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "DD270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 82.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0032, "rho": -0.004, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DD270319C00085000", "bid": 68.9, "bid_size": 8.0, "ask": 72.4, "ask_size": 8.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.021, "theta": 0.0, "rho": 0.252, "theo": 70.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "DD270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.499, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.024, "theta": -0.004, "rho": -0.0054, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-25T09:34:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DD270319C00090000", "bid": 64.0, "bid_size": 9.0, "ask": 67.6, "ask_size": 9.0, "iv": 0.4859, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0274, "theta": 0.0, "rho": 0.2659, "theo": 65.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.92, "last_trade_time": "2026-07-07T15:50:52", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "DD270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.4496, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0049, "rho": -0.0073, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-14T13:46:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DD270319C00095000", "bid": 58.9, "bid_size": 8.0, "ask": 62.8, "ask_size": 8.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.001, "vega": 0.0371, "theta": 0.0, "rho": 0.2794, "theo": 60.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "DD270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.4168, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0011, "vega": 0.0407, "theta": -0.0062, "rho": -0.0099, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-04T13:37:55", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "DD270319C00100000", "bid": 54.0, "bid_size": 1.0, "ask": 57.9, "ask_size": 9.0, "iv": 0.4056, "open_interest": 3.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0014, "vega": 0.0484, "theta": -0.0006, "rho": 0.2917, "theo": 55.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-10T09:35:32", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "DD270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.39, "open_interest": 1.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0015, "vega": 0.0527, "theta": -0.0077, "rho": -0.0135, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T09:30:16", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "DD270319C00105000", "bid": 49.2, "bid_size": 13.0, "ask": 52.9, "ask_size": 18.0, "iv": 0.3723, "open_interest": 5.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.002, "vega": 0.0619, "theta": -0.0031, "rho": 0.3034, "theo": 51.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-08-27T15:35:43", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DD270319P00105000", "bid": 0.1, "bid_size": 18.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.3748, "open_interest": 2.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0021, "vega": 0.0682, "theta": -0.0096, "rho": -0.0184, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-09-11T12:40:27", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "DD270319C00110000", "bid": 44.4, "bid_size": 15.0, "ask": 47.4, "ask_size": 14.0, "iv": 0.2876, "open_interest": 13.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0026, "vega": 0.0819, "theta": -0.0059, "rho": 0.3139, "theo": 46.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.32, "last_trade_time": "2026-08-27T15:36:09", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "DD270319P00110000", "bid": 0.3, "bid_size": 19.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.3666, "open_interest": 52.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0028, "vega": 0.0877, "theta": -0.0119, "rho": -0.0251, "theo": 0.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:48:49", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "DD270319C00115000", "bid": 39.7, "bid_size": 24.0, "ask": 42.8, "ask_size": 12.0, "iv": 0.3074, "open_interest": 38.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0036, "vega": 0.1063, "theta": -0.0092, "rho": 0.3227, "theo": 41.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.68, "last_trade_time": "2026-07-09T12:37:14", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DD270319P00115000", "bid": 0.4, "bid_size": 12.0, "ask": 2.9, "ask_size": 59.0, "iv": 0.4116, "open_interest": 56.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0037, "vega": 0.1121, "theta": -0.0146, "rho": -0.0341, "theo": 0.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T14:29:53", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DD270319C00120000", "bid": 35.1, "bid_size": 19.0, "ask": 37.8, "ask_size": 2.0, "iv": 0.2866, "open_interest": 115.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0047, "vega": 0.1355, "theta": -0.013, "rho": 0.329, "theo": 37.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-07-09T12:37:58", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "DD270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 74.0, "iv": 0.364, "open_interest": 84.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0048, "vega": 0.141, "theta": -0.0178, "rho": -0.0462, "theo": 1.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:40:59", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "DD270319C00125000", "bid": 30.9, "bid_size": 37.0, "ask": 33.7, "ask_size": 11.0, "iv": 0.3112, "open_interest": 20.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0061, "vega": 0.1694, "theta": -0.0173, "rho": 0.332, "theo": 32.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-02T15:11:44", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "DD270319P00125000", "bid": 0.8, "bid_size": 25.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.3384, "open_interest": 75.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0062, "vega": 0.1743, "theta": -0.0214, "rho": -0.0621, "theo": 1.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T14:40:29", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "DD270319C00130000", "bid": 26.8, "bid_size": 11.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.3123, "open_interest": 4.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0077, "vega": 0.207, "theta": -0.0218, "rho": 0.3309, "theo": 28.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.24, "last_trade_time": "2026-11-03T11:37:52", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "DD270319P00130000", "bid": 1.85, "bid_size": 16.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.3109, "open_interest": 73.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0078, "vega": 0.2116, "theta": -0.0253, "rho": -0.0822, "theo": 2.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T14:32:50", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DD270319C00135000", "bid": 23.0, "bid_size": 42.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.3016, "open_interest": 4.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0095, "vega": 0.2466, "theta": -0.0263, "rho": 0.3248, "theo": 24.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T10:35:38", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "DD270319P00135000", "bid": 2.9, "bid_size": 21.0, "ask": 4.0, "ask_size": 74.0, "iv": 0.3173, "open_interest": 4.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0096, "vega": 0.2508, "theta": -0.0292, "rho": -0.1074, "theo": 3.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-18T15:43:31", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DD270319C00140000", "bid": 19.1, "bid_size": 77.0, "ask": 21.3, "ask_size": 32.0, "iv": 0.2954, "open_interest": 14.0, "volume": 1.0, "delta": 0.7604, "gamma": 0.0113, "vega": 0.2854, "theta": -0.0306, "rho": 0.3131, "theo": 20.3101, "change": 2.7, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-09T10:07:09", "percent_change": 17.9402, "prev_day_close": 15.0500001907349}, {"option": "DD270319P00140000", "bid": 4.0, "bid_size": 56.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.3035, "open_interest": 12.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0114, "vega": 0.2891, "theta": -0.0329, "rho": -0.1374, "theo": 4.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-24T14:39:08", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DD270319C00145000", "bid": 15.7, "bid_size": 63.0, "ask": 17.8, "ask_size": 38.0, "iv": 0.2909, "open_interest": 3.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.013, "vega": 0.3198, "theta": -0.0343, "rho": 0.2958, "theo": 16.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T13:11:09", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "DD270319P00145000", "bid": 5.3, "bid_size": 65.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.2931, "open_interest": 21.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0131, "vega": 0.3229, "theta": -0.036, "rho": -0.1713, "theo": 5.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-07-09T12:40:31", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "DD270319C00150000", "bid": 12.5, "bid_size": 13.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.2862, "open_interest": 16.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0144, "vega": 0.3464, "theta": -0.037, "rho": 0.2734, "theo": 13.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T13:13:19", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DD270319P00150000", "bid": 7.2, "bid_size": 9.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.2897, "open_interest": 1.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0145, "vega": 0.3486, "theta": -0.0382, "rho": -0.2071, "theo": 7.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-07-09T12:41:06", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "DD270319C00155000", "bid": 9.6, "bid_size": 98.0, "ask": 12.4, "ask_size": 67.0, "iv": 0.2844, "open_interest": 22.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0152, "vega": 0.362, "theta": -0.0384, "rho": 0.2465, "theo": 10.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T10:23:50", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DD270319P00155000", "bid": 9.5, "bid_size": 10.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.2887, "open_interest": 5.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0155, "vega": 0.3626, "theta": -0.0392, "rho": -0.242, "theo": 9.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T14:32:50", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "DD270319C00160000", "bid": 8.1, "bid_size": 63.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.2807, "open_interest": 20.0, "volume": 6.0, "delta": 0.4776, "gamma": 0.0156, "vega": 0.3651, "theta": -0.0385, "rho": 0.217, "theo": 8.5717, "change": 2.63, "open": 8.38, "high": 8.38, "low": 8.38, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-09T12:48:19", "percent_change": 45.7391, "prev_day_close": 5.75}, {"option": "DD270319P00160000", "bid": 11.9, "bid_size": 14.0, "ask": 13.8, "ask_size": 71.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.016, "vega": 0.3632, "theta": -0.0391, "rho": -0.2741, "theo": 12.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "DD270319C00165000", "bid": 6.0, "bid_size": 60.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.2741, "open_interest": 238.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0152, "vega": 0.3553, "theta": -0.0371, "rho": 0.1863, "theo": 6.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T14:01:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DD270319P00165000", "bid": 14.9, "bid_size": 20.0, "ask": 16.8, "ask_size": 59.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.016, "vega": 0.3496, "theta": -0.0378, "rho": -0.2961, "theo": 15.4989, "change": 0.0, "open": 0.0, "high": 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": "DD270319C00170000", "bid": 3.6, "bid_size": 108.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.2575, "open_interest": 21.0, "volume": 2.0, "delta": 0.3335, "gamma": 0.0144, "vega": 0.3348, "theta": -0.0347, "rho": 0.1567, "theo": 5.0415, "change": 1.825, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:48:36", "percent_change": 54.0741, "prev_day_close": 3.375}, {"option": "DD270319P00170000", "bid": 18.3, "bid_size": 10.0, "ask": 20.1, "ask_size": 51.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0154, "vega": 0.3235, "theta": -0.0355, "rho": -0.3059, "theo": 18.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "DD270319C00175000", "bid": 3.0, "bid_size": 80.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.2647, "open_interest": 7.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0132, "vega": 0.3057, "theta": -0.0315, "rho": 0.129, "theo": 3.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T13:30:43", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "DD270319P00175000", "bid": 22.0, "bid_size": 13.0, "ask": 23.8, "ask_size": 32.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0144, "vega": 0.2869, "theta": -0.0323, "rho": -0.3017, "theo": 22.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "DD270319C00180000", "bid": 2.25, "bid_size": 22.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.2667, "open_interest": 1.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0117, "vega": 0.2716, "theta": -0.0278, "rho": 0.1042, "theo": 2.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T12:14:33", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "DD270319P00180000", "bid": 25.9, "bid_size": 7.0, "ask": 28.7, "ask_size": 16.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.013, "vega": 0.243, "theta": -0.0283, "rho": -0.2828, "theo": 26.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "DD270319C00185000", "bid": 1.75, "bid_size": 24.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.2697, "open_interest": 5.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0101, "vega": 0.2354, "theta": -0.0239, "rho": 0.0828, "theo": 2.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-03T13:29:21", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "DD270319P00185000", "bid": 30.4, "bid_size": 10.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0112, "vega": 0.1959, "theta": -0.0234, "rho": -0.256, "theo": 31.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DD270319C00190000", "bid": 1.3, "bid_size": 31.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.2825, "open_interest": 7.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0085, "vega": 0.1997, "theta": -0.0202, "rho": 0.0648, "theo": 1.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:16:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DD270319P00190000", "bid": 35.0, "bid_size": 12.0, "ask": 36.9, "ask_size": 14.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0092, "vega": 0.1494, "theta": -0.018, "rho": -0.2284, "theo": 35.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "DD270319C00195000", "bid": 0.5, "bid_size": 17.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.2694, "open_interest": 5.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.007, "vega": 0.1664, "theta": -0.0168, "rho": 0.0502, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T14:35:38", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DD270319P00195000", "bid": 39.7, "bid_size": 16.0, "ask": 42.4, "ask_size": 12.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0071, "vega": 0.1071, "theta": -0.0122, "rho": -0.1991, "theo": 40.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "DD270319C00200000", "bid": 0.55, "bid_size": 22.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.2811, "open_interest": 7.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0057, "vega": 0.1365, "theta": -0.0137, "rho": 0.0385, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:22:49", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "DD270319P00200000", "bid": 44.4, "bid_size": 10.0, "ask": 47.2, "ask_size": 14.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0051, "vega": 0.0716, "theta": -0.0068, "rho": -0.1706, "theo": 45.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "DD270319C00210000", "bid": 0.3, "bid_size": 7.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.2907, "open_interest": 8.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0036, "vega": 0.0888, "theta": -0.0088, "rho": 0.0221, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-11T09:32:20", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DD270319P00210000", "bid": 53.2, "bid_size": 9.0, "ask": 57.1, "ask_size": 8.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0022, "vega": 0.0278, "theta": 0.0, "rho": -0.14, "theo": 55.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "DD270416C00075000", "bid": 78.6, "bid_size": 1.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.0163, "theta": 0.0, "rho": 0.1401, "theo": 80.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "DD270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0231, "theta": -0.0034, "rho": -0.0057, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DD270416C00080000", "bid": 73.7, "bid_size": 1.0, "ask": 77.6, "ask_size": 8.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0006, "vega": 0.0256, "theta": 0.0, "rho": 0.2022, "theo": 75.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "DD270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.5483, "open_interest": 1.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0006, "vega": 0.0295, "theta": -0.0042, "rho": -0.0075, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DD270416C00085000", "bid": 68.8, "bid_size": 8.0, "ask": 72.1, "ask_size": 8.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0008, "vega": 0.0348, "theta": 0.0, "rho": 0.2544, "theo": 70.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "DD270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0008, "vega": 0.0376, "theta": -0.0051, "rho": -0.0099, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DD270416C00090000", "bid": 64.1, "bid_size": 8.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.001, "vega": 0.0438, "theta": 0.0, "rho": 0.2742, "theo": 65.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0999984741211}, {"option": "DD270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0478, "theta": -0.0062, "rho": -0.0131, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DD270416C00095000", "bid": 59.4, "bid_size": 12.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0014, "vega": 0.0568, "theta": 0.0, "rho": 0.2922, "theo": 60.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "DD270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.4227, "open_interest": 1.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0014, "vega": 0.0608, "theta": -0.0076, "rho": -0.0174, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-07T12:22:28", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "DD270416C00100000", "bid": 54.3, "bid_size": 14.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.3746, "open_interest": 65.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0018, "vega": 0.0734, "theta": -0.001, "rho": 0.3104, "theo": 56.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-08-25T11:17:29", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "DD270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0018, "vega": 0.0767, "theta": -0.0092, "rho": -0.023, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "DD270416C00105000", "bid": 49.5, "bid_size": 14.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0024, "vega": 0.0937, "theta": -0.0037, "rho": 0.3286, "theo": 51.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "DD270416P00105000", "bid": 0.25, "bid_size": 17.0, "ask": 2.25, "ask_size": 54.0, "iv": 0.4286, "open_interest": 2.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0024, "vega": 0.0963, "theta": -0.0112, "rho": -0.0304, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T09:35:48", "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "DD270416C00110000", "bid": 45.1, "bid_size": 7.0, "ask": 47.7, "ask_size": 8.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0031, "vega": 0.1178, "theta": -0.0067, "rho": 0.3464, "theo": 46.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "DD270416P00110000", "bid": 0.25, "bid_size": 20.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.4116, "open_interest": 2.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0031, "vega": 0.1203, "theta": -0.0135, "rho": -0.0401, "theo": 1.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T10:37:23", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "DD270416C00115000", "bid": 40.2, "bid_size": 13.0, "ask": 43.1, "ask_size": 9.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.004, "vega": 0.1459, "theta": -0.01, "rho": 0.3625, "theo": 42.0424, "change": 0.0, "open": 0.0, "high": 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": "DD270416P00115000", "bid": 0.8, "bid_size": 7.0, "ask": 2.1, "ask_size": 33.0, "iv": 0.3623, "open_interest": 4.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.004, "vega": 0.1481, "theta": -0.0161, "rho": -0.0525, "theo": 1.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-28T14:21:52", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "DD270416C00120000", "bid": 35.7, "bid_size": 30.0, "ask": 38.4, "ask_size": 10.0, "iv": 0.3114, "open_interest": 1.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.005, "vega": 0.1782, "theta": -0.0136, "rho": 0.3758, "theo": 37.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-10-08T15:42:45", "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "DD270416P00120000", "bid": 0.55, "bid_size": 64.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.3533, "open_interest": 66.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0051, "vega": 0.1804, "theta": -0.019, "rho": -0.0683, "theo": 1.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-15T10:36:09", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "DD270416C00125000", "bid": 31.5, "bid_size": 38.0, "ask": 34.1, "ask_size": 14.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0062, "vega": 0.2141, "theta": -0.0174, "rho": 0.3914, "theo": 33.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "DD270416P00125000", "bid": 1.8, "bid_size": 25.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.3237, "open_interest": 2.0, "volume": 1.0, "delta": -0.13, "gamma": 0.0063, "vega": 0.2158, "theta": -0.0222, "rho": -0.088, "theo": 2.3841, "change": -1.0, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:03:25", "percent_change": -27.7778, "prev_day_close": 3.59999990463257}, {"option": "DD270416C00130000", "bid": 27.4, "bid_size": 41.0, "ask": 29.8, "ask_size": 12.0, "iv": 0.3027, "open_interest": 4.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0075, "vega": 0.2524, "theta": -0.0213, "rho": 0.4023, "theo": 29.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-15T10:35:38", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "DD270416P00130000", "bid": 2.25, "bid_size": 56.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.3257, "open_interest": 4.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0076, "vega": 0.2539, "theta": -0.0255, "rho": -0.1119, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-15T12:56:02", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DD270416C00135000", "bid": 24.0, "bid_size": 24.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.3122, "open_interest": 40.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0089, "vega": 0.2907, "theta": -0.0251, "rho": 0.4092, "theo": 25.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-10-14T12:03:45", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DD270416P00135000", "bid": 3.5, "bid_size": 10.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.3231, "open_interest": 1.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0091, "vega": 0.2928, "theta": -0.0287, "rho": -0.1404, "theo": 4.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T14:28:54", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DD270416C00140000", "bid": 20.3, "bid_size": 20.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.3041, "open_interest": 91.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0103, "vega": 0.327, "theta": -0.0286, "rho": 0.4013, "theo": 21.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-03T15:41:10", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "DD270416P00140000", "bid": 4.7, "bid_size": 16.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.3146, "open_interest": 4.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0105, "vega": 0.3293, "theta": -0.0315, "rho": -0.1735, "theo": 5.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T09:37:12", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DD270416C00145000", "bid": 16.9, "bid_size": 62.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.2943, "open_interest": 8.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0116, "vega": 0.3587, "theta": -0.0315, "rho": 0.3804, "theo": 18.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-23T11:37:17", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "DD270416P00145000", "bid": 6.3, "bid_size": 31.0, "ask": 8.1, "ask_size": 45.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0118, "vega": 0.361, "theta": -0.0339, "rho": -0.2092, "theo": 6.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DD270416C00150000", "bid": 13.7, "bid_size": 76.0, "ask": 15.9, "ask_size": 28.0, "iv": 0.2875, "open_interest": 8.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0126, "vega": 0.3832, "theta": -0.0336, "rho": 0.3526, "theo": 15.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T10:25:04", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "DD270416P00150000", "bid": 8.2, "bid_size": 10.0, "ask": 9.4, "ask_size": 37.0, "iv": 0.294, "open_interest": 0.0, "volume": 6.0, "delta": -0.3818, "gamma": 0.0129, "vega": 0.3847, "theta": -0.0354, "rho": -0.2474, "theo": 8.8323, "change": -3.65, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T13:18:57", "percent_change": -28.8538, "prev_day_close": 12.6500000953674}, {"option": "DD270416C00155000", "bid": 11.5, "bid_size": 64.0, "ask": 13.1, "ask_size": 29.0, "iv": 0.2884, "open_interest": 13.0, "volume": 11.0, "delta": 0.5567, "gamma": 0.0133, "vega": 0.3982, "theta": -0.0349, "rho": 0.3204, "theo": 12.3707, "change": 3.3, "open": 10.8, "high": 12.0, "low": 10.8, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T10:50:28", "percent_change": 37.931, "prev_day_close": 8.7000002861023}, {"option": "DD270416P00155000", "bid": 10.3, "bid_size": 11.0, "ask": 12.2, "ask_size": 48.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0137, "vega": 0.3984, "theta": -0.0361, "rho": -0.2844, "theo": 11.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.16, "last_trade_time": "2026-08-24T12:31:28", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "DD270416C00160000", "bid": 9.2, "bid_size": 62.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.2834, "open_interest": 4.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0136, "vega": 0.4026, "theta": -0.0351, "rho": 0.2857, "theo": 10.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T11:27:56", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DD270416P00160000", "bid": 12.8, "bid_size": 11.0, "ask": 14.7, "ask_size": 44.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0142, "vega": 0.4006, "theta": -0.0359, "rho": -0.3186, "theo": 13.6699, "change": 0.0, "open": 0.0, "high": 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": "DD270416C00165000", "bid": 6.2, "bid_size": 28.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.2691, "open_interest": 3.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0136, "vega": 0.396, "theta": -0.0344, "rho": 0.25, "theo": 8.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T11:18:50", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DD270416P00165000", "bid": 15.5, "bid_size": 12.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0142, "vega": 0.3908, "theta": -0.0348, "rho": -0.3462, "theo": 16.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "DD270416C00170000", "bid": 4.8, "bid_size": 37.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.2668, "open_interest": 5.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0131, "vega": 0.3793, "theta": -0.0327, "rho": 0.2149, "theo": 6.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-02T11:42:25", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "DD270416P00170000", "bid": 18.8, "bid_size": 4.0, "ask": 20.8, "ask_size": 11.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.014, "vega": 0.3691, "theta": -0.033, "rho": -0.3625, "theo": 19.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "DD270416C00175000", "bid": 3.1, "bid_size": 36.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.2589, "open_interest": 43.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0123, "vega": 0.3545, "theta": -0.0304, "rho": 0.1816, "theo": 4.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T13:02:51", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "DD270416P00175000", "bid": 22.3, "bid_size": 13.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0134, "vega": 0.3375, "theta": -0.0305, "rho": -0.3662, "theo": 23.5891, "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": 29.6999998092651}, {"option": "DD270416C00180000", "bid": 2.0, "bid_size": 38.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0113, "vega": 0.324, "theta": -0.0276, "rho": 0.1511, "theo": 3.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "DD270416P00180000", "bid": 26.1, "bid_size": 9.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0126, "vega": 0.298, "theta": -0.0275, "rho": -0.3544, "theo": 27.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "DD270416C00185000", "bid": 1.0, "bid_size": 48.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.2591, "open_interest": 25.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0101, "vega": 0.29, "theta": -0.0246, "rho": 0.1241, "theo": 2.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:11:21", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "DD270416P00185000", "bid": 30.6, "bid_size": 10.0, "ask": 32.8, "ask_size": 10.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0114, "vega": 0.2533, "theta": -0.0239, "rho": -0.3286, "theo": 31.6946, "change": 0.0, "open": 0.0, "high": 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": "DD270416C00190000", "bid": 0.5, "bid_size": 28.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0088, "vega": 0.255, "theta": -0.0215, "rho": 0.1007, "theo": 2.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DD270416P00190000", "bid": 35.1, "bid_size": 1.0, "ask": 37.7, "ask_size": 16.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.01, "vega": 0.205, "theta": -0.0196, "rho": -0.3006, "theo": 36.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "DD270416C00195000", "bid": 0.9, "bid_size": 27.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0076, "vega": 0.2204, "theta": -0.0185, "rho": 0.0808, "theo": 1.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DD270416P00195000", "bid": 39.5, "bid_size": 11.0, "ask": 42.5, "ask_size": 12.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0083, "vega": 0.1576, "theta": -0.0147, "rho": -0.2582, "theo": 40.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "DD270416C00200000", "bid": 0.35, "bid_size": 36.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0065, "vega": 0.1876, "theta": -0.0156, "rho": 0.0641, "theo": 1.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "DD270416P00200000", "bid": 44.6, "bid_size": 13.0, "ask": 47.3, "ask_size": 13.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0066, "vega": 0.1138, "theta": -0.0095, "rho": -0.2238, "theo": 45.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "DD270416C00210000", "bid": 0.25, "bid_size": 46.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.302, "open_interest": 8.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0045, "vega": 0.1316, "theta": -0.0108, "rho": 0.0396, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:29:24", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "DD270416P00210000", "bid": 53.2, "bid_size": 8.0, "ask": 57.1, "ask_size": 8.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0034, "vega": 0.0521, "theta": 0.0, "rho": -0.1692, "theo": 55.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "DD270617C00070000", "bid": 84.0, "bid_size": 9.0, "ask": 87.8, "ask_size": 9.0, "iv": 0.597, "open_interest": 3.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.032, "theta": 0.0, "rho": 0.2271, "theo": 85.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-09-10T14:04:09", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "DD270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.529, "open_interest": 1.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0005, "vega": 0.0376, "theta": -0.004, "rho": -0.012, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-17T09:31:30", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DD270617C00075000", "bid": 79.1, "bid_size": 8.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0006, "vega": 0.0426, "theta": 0.0, "rho": 0.2687, "theo": 80.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "DD270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0007, "vega": 0.047, "theta": -0.0048, "rho": -0.0154, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DD270617C00080000", "bid": 74.3, "bid_size": 9.0, "ask": 78.1, "ask_size": 9.0, "iv": 0.5235, "open_interest": 26.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0008, "vega": 0.0534, "theta": 0.0, "rho": 0.3019, "theo": 75.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-09-14T15:21:33", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "DD270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.4494, "open_interest": 25.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0009, "vega": 0.058, "theta": -0.0058, "rho": -0.0198, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-07T15:27:27", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "DD270617C00085000", "bid": 69.5, "bid_size": 8.0, "ask": 73.2, "ask_size": 8.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0011, "vega": 0.0689, "theta": 0.0, "rho": 0.3514, "theo": 71.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "DD270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 79.0, "iv": 0.4882, "open_interest": 4.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0011, "vega": 0.0719, "theta": -0.0068, "rho": -0.0254, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-10T13:00:19", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DD270617C00090000", "bid": 64.7, "bid_size": 10.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.4053, "open_interest": 1.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0014, "vega": 0.0846, "theta": 0.0, "rho": 0.4033, "theo": 66.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-07-31T09:33:01", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "DD270617P00090000", "bid": 0.1, "bid_size": 36.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.475, "open_interest": 148.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0014, "vega": 0.0882, "theta": -0.0081, "rho": -0.0324, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-10T12:38:05", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DD270617C00095000", "bid": 59.9, "bid_size": 25.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0018, "vega": 0.1038, "theta": 0.0, "rho": 0.4408, "theo": 61.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "DD270617P00095000", "bid": 0.25, "bid_size": 20.0, "ask": 1.5, "ask_size": 61.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0018, "vega": 0.108, "theta": -0.0096, "rho": -0.0415, "theo": 0.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DD270617C00100000", "bid": 55.2, "bid_size": 14.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0022, "vega": 0.1274, "theta": 0.0, "rho": 0.4649, "theo": 56.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-11-03T10:23:02", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "DD270617P00100000", "bid": 0.45, "bid_size": 17.0, "ask": 3.0, "ask_size": 73.0, "iv": 0.4359, "open_interest": 1.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0023, "vega": 0.1314, "theta": -0.0113, "rho": -0.0528, "theo": 1.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-25T15:12:47", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "DD270617C00105000", "bid": 50.5, "bid_size": 11.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.3752, "open_interest": 8.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0028, "vega": 0.1545, "theta": -0.0022, "rho": 0.4832, "theo": 52.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-07-31T11:19:31", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "DD270617P00105000", "bid": 0.05, "bid_size": 48.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.3917, "open_interest": 1.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0028, "vega": 0.1572, "theta": -0.0132, "rho": -0.0667, "theo": 1.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T10:45:08", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "DD270617C00110000", "bid": 46.1, "bid_size": 28.0, "ask": 49.2, "ask_size": 11.0, "iv": 0.3572, "open_interest": 18.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0035, "vega": 0.1828, "theta": -0.0053, "rho": 0.4917, "theo": 47.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-09-25T15:27:50", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "DD270617P00110000", "bid": 0.5, "bid_size": 56.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.3764, "open_interest": 37.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0035, "vega": 0.1875, "theta": -0.0152, "rho": -0.084, "theo": 1.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T12:07:14", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DD270617C00115000", "bid": 41.6, "bid_size": 43.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.342, "open_interest": 114.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0042, "vega": 0.2165, "theta": -0.0085, "rho": 0.503, "theo": 43.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-10-19T12:15:42", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "DD270617P00115000", "bid": 0.95, "bid_size": 67.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.358, "open_interest": 54.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0043, "vega": 0.2212, "theta": -0.0174, "rho": -0.1048, "theo": 2.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T09:54:37", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "DD270617C00120000", "bid": 37.4, "bid_size": 26.0, "ask": 40.4, "ask_size": 12.0, "iv": 0.3343, "open_interest": 91.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.005, "vega": 0.2529, "theta": -0.0118, "rho": 0.5107, "theo": 39.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-19T12:15:15", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "DD270617P00120000", "bid": 1.8, "bid_size": 17.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0051, "vega": 0.2559, "theta": -0.0197, "rho": -0.1294, "theo": 3.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "DD270617C00125000", "bid": 33.5, "bid_size": 16.0, "ask": 36.4, "ask_size": 12.0, "iv": 0.3322, "open_interest": 49.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0059, "vega": 0.2908, "theta": -0.0152, "rho": 0.5142, "theo": 35.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-07-21T14:10:40", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "DD270617P00125000", "bid": 2.85, "bid_size": 20.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.3428, "open_interest": 14.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.006, "vega": 0.2937, "theta": -0.022, "rho": -0.1582, "theo": 3.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-10-21T10:15:30", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "DD270617C00130000", "bid": 29.6, "bid_size": 38.0, "ask": 32.5, "ask_size": 25.0, "iv": 0.3251, "open_interest": 5.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0069, "vega": 0.3286, "theta": -0.0184, "rho": 0.513, "theo": 31.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-30T14:59:55", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "DD270617P00130000", "bid": 4.2, "bid_size": 28.0, "ask": 6.1, "ask_size": 70.0, "iv": 0.3415, "open_interest": 31.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.007, "vega": 0.3318, "theta": -0.0243, "rho": -0.1917, "theo": 4.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T14:07:40", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DD270617C00135000", "bid": 26.4, "bid_size": 74.0, "ask": 28.8, "ask_size": 36.0, "iv": 0.3253, "open_interest": 4.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0078, "vega": 0.3651, "theta": -0.0214, "rho": 0.5063, "theo": 27.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-30T15:00:47", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "DD270617P00135000", "bid": 5.3, "bid_size": 52.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.3211, "open_interest": 2.0, "volume": 1.0, "delta": -0.2371, "gamma": 0.008, "vega": 0.368, "theta": -0.0264, "rho": -0.2283, "theo": 6.1273, "change": -2.35, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:38:19", "percent_change": -28.1437, "prev_day_close": 8.34999990463257}, {"option": "DD270617C00140000", "bid": 23.1, "bid_size": 71.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0087, "vega": 0.3988, "theta": -0.024, "rho": 0.4939, "theo": 24.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-08-11T10:14:57", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "DD270617P00140000", "bid": 6.8, "bid_size": 47.0, "ask": 9.5, "ask_size": 71.0, "iv": 0.3353, "open_interest": 2.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0089, "vega": 0.4013, "theta": -0.0282, "rho": -0.2678, "theo": 7.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-08-11T10:13:58", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DD270617C00145000", "bid": 20.1, "bid_size": 78.0, "ask": 22.2, "ask_size": 35.0, "iv": 0.3176, "open_interest": 4.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0095, "vega": 0.4278, "theta": -0.0263, "rho": 0.4798, "theo": 21.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-03T12:46:57", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "DD270617P00145000", "bid": 8.2, "bid_size": 56.0, "ask": 10.7, "ask_size": 74.0, "iv": 0.3193, "open_interest": 3.0, "volume": 1.0, "delta": -0.3302, "gamma": 0.0098, "vega": 0.4301, "theta": -0.0295, "rho": -0.3103, "theo": 9.2685, "change": -2.09, "open": 10.31, "high": 10.31, "low": 10.31, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-09T09:48:03", "percent_change": -16.8548, "prev_day_close": 12.4000000953674}, {"option": "DD270617C00150000", "bid": 17.0, "bid_size": 76.0, "ask": 19.2, "ask_size": 25.0, "iv": 0.3102, "open_interest": 12.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0102, "vega": 0.4505, "theta": -0.028, "rho": 0.4639, "theo": 18.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T11:35:24", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "DD270617P00150000", "bid": 10.6, "bid_size": 12.0, "ask": 13.4, "ask_size": 79.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0105, "vega": 0.4522, "theta": -0.0304, "rho": -0.3533, "theo": 11.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DD270617C00155000", "bid": 14.3, "bid_size": 14.0, "ask": 16.7, "ask_size": 18.0, "iv": 0.3065, "open_interest": 12.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0107, "vega": 0.4657, "theta": -0.0292, "rho": 0.438, "theo": 15.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-03T11:14:14", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DD270617P00155000", "bid": 12.7, "bid_size": 3.0, "ask": 15.0, "ask_size": 40.0, "iv": 0.3129, "open_interest": 2.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0111, "vega": 0.4661, "theta": -0.0307, "rho": -0.3937, "theo": 13.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-29T14:45:06", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "DD270617C00160000", "bid": 12.1, "bid_size": 78.0, "ask": 14.1, "ask_size": 36.0, "iv": 0.302, "open_interest": 14.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.011, "vega": 0.4728, "theta": -0.0298, "rho": 0.4036, "theo": 13.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T12:59:00", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "DD270617P00160000", "bid": 15.0, "bid_size": 12.0, "ask": 17.5, "ask_size": 54.0, "iv": 0.3054, "open_interest": 5.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0115, "vega": 0.4715, "theta": -0.0305, "rho": -0.4323, "theo": 16.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-10-29T14:43:24", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "DD270617C00165000", "bid": 10.1, "bid_size": 53.0, "ask": 12.0, "ask_size": 54.0, "iv": 0.2996, "open_interest": 5.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0111, "vega": 0.4716, "theta": -0.0297, "rho": 0.3664, "theo": 10.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T13:04:39", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "DD270617P00165000", "bid": 17.9, "bid_size": 17.0, "ask": 20.3, "ask_size": 16.0, "iv": 0.3025, "open_interest": 3.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0117, "vega": 0.4673, "theta": -0.0297, "rho": -0.4656, "theo": 18.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.79, "last_trade_time": "2026-10-30T15:04:30", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "DD270617C00170000", "bid": 7.8, "bid_size": 78.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.2887, "open_interest": 1.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.011, "vega": 0.4623, "theta": -0.0291, "rho": 0.3288, "theo": 9.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-24T13:42:35", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DD270617P00170000", "bid": 21.2, "bid_size": 10.0, "ask": 23.3, "ask_size": 63.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0118, "vega": 0.4529, "theta": -0.0285, "rho": -0.4891, "theo": 22.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-10-30T15:06:00", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "DD270617C00175000", "bid": 6.5, "bid_size": 56.0, "ask": 8.3, "ask_size": 57.0, "iv": 0.2889, "open_interest": 1.0, "volume": 1.0, "delta": 0.3609, "gamma": 0.0107, "vega": 0.4457, "theta": -0.028, "rho": 0.2914, "theo": 7.5439, "change": 2.1, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T11:48:43", "percent_change": 39.6226, "prev_day_close": 5.30000007152557}, {"option": "DD270617P00175000", "bid": 24.4, "bid_size": 11.0, "ask": 26.6, "ask_size": 69.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0117, "vega": 0.4301, "theta": -0.0269, "rho": -0.5056, "theo": 25.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "DD270617C00180000", "bid": 4.6, "bid_size": 73.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.2782, "open_interest": 1.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0102, "vega": 0.4228, "theta": -0.0265, "rho": 0.2553, "theo": 6.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-01T11:18:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DD270617P00180000", "bid": 28.0, "bid_size": 13.0, "ask": 30.3, "ask_size": 39.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0114, "vega": 0.3985, "theta": -0.025, "rho": -0.4978, "theo": 29.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "DD270617C00185000", "bid": 3.4, "bid_size": 15.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0096, "vega": 0.3955, "theta": -0.0247, "rho": 0.2217, "theo": 5.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "DD270617P00185000", "bid": 31.7, "bid_size": 13.0, "ask": 34.3, "ask_size": 17.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0111, "vega": 0.3592, "theta": -0.0229, "rho": -0.4831, "theo": 32.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "DD270617C00190000", "bid": 2.3, "bid_size": 39.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2712, "open_interest": 4.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0089, "vega": 0.3648, "theta": -0.0226, "rho": 0.1907, "theo": 4.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-11T09:32:20", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "DD270617P00190000", "bid": 35.7, "bid_size": 15.0, "ask": 38.6, "ask_size": 18.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0105, "vega": 0.3135, "theta": -0.0204, "rho": -0.4394, "theo": 37.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "DD270617C00195000", "bid": 1.55, "bid_size": 60.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.2719, "open_interest": 4.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0081, "vega": 0.332, "theta": -0.0205, "rho": 0.1623, "theo": 3.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-22T09:34:00", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "DD270617P00195000", "bid": 40.1, "bid_size": 9.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0097, "vega": 0.264, "theta": -0.0172, "rho": -0.4047, "theo": 41.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "DD270617C00200000", "bid": 0.95, "bid_size": 62.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.2764, "open_interest": 1.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0073, "vega": 0.299, "theta": -0.0184, "rho": 0.1372, "theo": 2.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-27T09:31:12", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "DD270617P00200000", "bid": 44.7, "bid_size": 11.0, "ask": 47.6, "ask_size": 19.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0086, "vega": 0.2118, "theta": -0.0132, "rho": -0.3586, "theo": 45.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "DD270617C00210000", "bid": 0.75, "bid_size": 38.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0057, "vega": 0.2347, "theta": -0.0143, "rho": 0.0959, "theo": 1.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "DD270617P00210000", "bid": 53.9, "bid_size": 1.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0058, "vega": 0.1178, "theta": -0.0032, "rho": -0.2427, "theo": 55.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999977111816}, {"option": "DD270617C00220000", "bid": 0.45, "bid_size": 42.0, "ask": 2.9, "ask_size": 73.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0043, "vega": 0.178, "theta": -0.0107, "rho": 0.0656, "theo": 1.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DD270617P00220000", "bid": 63.2, "bid_size": 8.0, "ask": 67.1, "ask_size": 8.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0029, "vega": 0.0483, "theta": 0.0, "rho": -0.1715, "theo": 65.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "DD270917C00070000", "bid": 83.5, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.4977, "open_interest": 121.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0007, "vega": 0.0546, "theta": 0.0, "rho": 0.304, "theo": 85.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.42, "last_trade_time": "2026-11-02T10:10:50", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "DD270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.0637, "theta": -0.0045, "rho": -0.0266, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DD270917C00075000", "bid": 79.0, "bid_size": 4.0, "ask": 83.4, "ask_size": 9.0, "iv": 0.4983, "open_interest": 38.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0009, "vega": 0.0742, "theta": 0.0, "rho": 0.3948, "theo": 80.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.5, "last_trade_time": "2026-10-05T15:59:06", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "DD270917P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 56.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0009, "vega": 0.0789, "theta": -0.0054, "rho": -0.0342, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DD270917C00080000", "bid": 74.0, "bid_size": 2.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.4512, "open_interest": 3.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0011, "vega": 0.0906, "theta": 0.0, "rho": 0.4644, "theo": 76.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.98, "last_trade_time": "2026-10-23T15:54:54", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "DD270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0011, "vega": 0.0964, "theta": -0.0064, "rho": -0.0434, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DD270917C00085000", "bid": 69.5, "bid_size": 2.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.4458, "open_interest": 2.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0014, "vega": 0.1133, "theta": 0.0, "rho": 0.5484, "theo": 71.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-09-14T15:23:02", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "DD270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 56.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0014, "vega": 0.1171, "theta": -0.0075, "rho": -0.055, "theo": 1.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DD270917C00090000", "bid": 65.0, "bid_size": 17.0, "ask": 68.9, "ask_size": 11.0, "iv": 0.4129, "open_interest": 12.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0017, "vega": 0.1384, "theta": 0.0, "rho": 0.6034, "theo": 66.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-10-06T11:03:00", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "DD270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0017, "vega": 0.1411, "theta": -0.0088, "rho": -0.069, "theo": 1.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DD270917C00095000", "bid": 60.5, "bid_size": 11.0, "ask": 64.4, "ask_size": 11.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.002, "vega": 0.1617, "theta": -0.001, "rho": 0.6469, "theo": 62.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-09-16T09:48:47", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "DD270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0021, "vega": 0.168, "theta": -0.0102, "rho": -0.086, "theo": 1.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DD270917C00100000", "bid": 56.0, "bid_size": 16.0, "ask": 59.6, "ask_size": 12.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0025, "vega": 0.1936, "theta": -0.0032, "rho": 0.6736, "theo": 57.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-11-04T14:19:10", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "DD270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0025, "vega": 0.1984, "theta": -0.0118, "rho": -0.1065, "theo": 2.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-15T12:51:25", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DD270917C00105000", "bid": 51.5, "bid_size": 16.0, "ask": 55.5, "ask_size": 9.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.003, "vega": 0.2238, "theta": -0.0055, "rho": 0.6924, "theo": 53.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-09-30T13:21:10", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "DD270917P00105000", "bid": 0.4, "bid_size": 40.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.003, "vega": 0.2308, "theta": -0.0134, "rho": -0.1303, "theo": 2.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DD270917C00110000", "bid": 47.0, "bid_size": 18.0, "ask": 51.2, "ask_size": 10.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0035, "vega": 0.2601, "theta": -0.0079, "rho": 0.7031, "theo": 49.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "DD270917P00110000", "bid": 1.05, "bid_size": 30.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0036, "vega": 0.2664, "theta": -0.0151, "rho": -0.1578, "theo": 3.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T09:30:06", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "DD270917C00115000", "bid": 43.0, "bid_size": 17.0, "ask": 46.8, "ask_size": 9.0, "iv": 0.3435, "open_interest": 1.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0041, "vega": 0.299, "theta": -0.0104, "rho": 0.7099, "theo": 45.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-16T15:25:47", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "DD270917P00115000", "bid": 1.85, "bid_size": 40.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0042, "vega": 0.3042, "theta": -0.0169, "rho": -0.1892, "theo": 3.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DD270917C00120000", "bid": 39.0, "bid_size": 17.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.341, "open_interest": 5.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0048, "vega": 0.3337, "theta": -0.0128, "rho": 0.7114, "theo": 41.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.02, "last_trade_time": "2026-10-13T11:04:28", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DD270917P00120000", "bid": 2.85, "bid_size": 20.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0049, "vega": 0.3424, "theta": -0.0186, "rho": -0.2256, "theo": 4.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "DD270917C00125000", "bid": 35.5, "bid_size": 21.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.3324, "open_interest": 4.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0054, "vega": 0.3745, "theta": -0.0151, "rho": 0.7071, "theo": 37.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-08T15:32:21", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "DD270917P00125000", "bid": 4.0, "bid_size": 11.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.3392, "open_interest": 1.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0056, "vega": 0.3812, "theta": -0.0203, "rho": -0.2648, "theo": 5.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:17:07", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "DD270917C00130000", "bid": 32.0, "bid_size": 13.0, "ask": 35.4, "ask_size": 16.0, "iv": 0.3316, "open_interest": 1.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0061, "vega": 0.4132, "theta": -0.0174, "rho": 0.6983, "theo": 33.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-31T13:02:11", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DD270917P00130000", "bid": 5.6, "bid_size": 11.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.339, "open_interest": 10.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0062, "vega": 0.418, "theta": -0.0219, "rho": -0.3077, "theo": 7.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-10-28T14:07:06", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "DD270917C00135000", "bid": 28.5, "bid_size": 19.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.3271, "open_interest": 2.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0067, "vega": 0.4463, "theta": -0.0194, "rho": 0.6835, "theo": 30.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-27T12:35:30", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DD270917P00135000", "bid": 6.7, "bid_size": 18.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.3318, "open_interest": 10.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0069, "vega": 0.4532, "theta": -0.0234, "rho": -0.3537, "theo": 8.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T10:01:58", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DD270917C00140000", "bid": 25.0, "bid_size": 33.0, "ask": 29.2, "ask_size": 11.0, "iv": 0.3229, "open_interest": 1.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0074, "vega": 0.4797, "theta": -0.0212, "rho": 0.6641, "theo": 27.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-20T11:09:52", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "DD270917P00140000", "bid": 8.7, "bid_size": 11.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0076, "vega": 0.4852, "theta": -0.0246, "rho": -0.4021, "theo": 10.0179, "change": 0.0, "open": 0.0, "high": 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": "DD270917C00145000", "bid": 22.0, "bid_size": 35.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0079, "vega": 0.5081, "theta": -0.0227, "rho": 0.6406, "theo": 24.2501, "change": 0.0, "open": 0.0, "high": 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": "DD270917P00145000", "bid": 10.4, "bid_size": 14.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0082, "vega": 0.5119, "theta": -0.0255, "rho": -0.4503, "theo": 11.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "DD270917C00150000", "bid": 19.5, "bid_size": 20.0, "ask": 23.3, "ask_size": 13.0, "iv": 0.3162, "open_interest": 2.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0084, "vega": 0.5296, "theta": -0.0239, "rho": 0.6115, "theo": 21.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-01T15:25:41", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "DD270917P00150000", "bid": 12.3, "bid_size": 26.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.3198, "open_interest": 10.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0087, "vega": 0.5333, "theta": -0.0262, "rho": -0.5006, "theo": 13.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-10-28T14:07:06", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "DD270917C00155000", "bid": 17.6, "bid_size": 52.0, "ask": 20.1, "ask_size": 25.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0088, "vega": 0.5465, "theta": -0.0248, "rho": 0.5797, "theo": 18.8207, "change": 0.0, "open": 0.0, "high": 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": "DD270917P00155000", "bid": 15.0, "bid_size": 12.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0092, "vega": 0.548, "theta": -0.0265, "rho": -0.5456, "theo": 16.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "DD270917C00160000", "bid": 14.5, "bid_size": 72.0, "ask": 17.6, "ask_size": 32.0, "iv": 0.3014, "open_interest": 99.0, "volume": 1.0, "delta": 0.5385, "gamma": 0.009, "vega": 0.5564, "theta": -0.0253, "rho": 0.5454, "theo": 16.4335, "change": 2.0, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T10:06:21", "percent_change": 15.5642, "prev_day_close": 12.8499999046326}, {"option": "DD270917P00160000", "bid": 17.2, "bid_size": 42.0, "ask": 20.0, "ask_size": 47.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0095, "vega": 0.555, "theta": -0.0264, "rho": -0.5901, "theo": 18.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "DD270917C00165000", "bid": 12.9, "bid_size": 58.0, "ask": 15.4, "ask_size": 15.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0092, "vega": 0.5596, "theta": -0.0254, "rho": 0.5074, "theo": 14.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "DD270917P00165000", "bid": 20.1, "bid_size": 11.0, "ask": 23.5, "ask_size": 50.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0098, "vega": 0.5551, "theta": -0.0261, "rho": -0.6314, "theo": 21.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "DD270917C00170000", "bid": 10.7, "bid_size": 25.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.2971, "open_interest": 40.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0092, "vega": 0.5559, "theta": -0.0251, "rho": 0.4692, "theo": 12.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T09:45:01", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "DD270917P00170000", "bid": 23.0, "bid_size": 11.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0099, "vega": 0.5466, "theta": -0.0254, "rho": -0.6629, "theo": 24.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "DD270917C00175000", "bid": 9.2, "bid_size": 39.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.3011, "open_interest": 3.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0092, "vega": 0.5466, "theta": -0.0246, "rho": 0.4297, "theo": 10.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T15:23:11", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DD270917P00175000", "bid": 25.5, "bid_size": 15.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.01, "vega": 0.5298, "theta": -0.0244, "rho": -0.6821, "theo": 27.6198, "change": 0.0, "open": 0.0, "high": 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": "DD270917C00180000", "bid": 7.2, "bid_size": 39.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.009, "vega": 0.5304, "theta": -0.0238, "rho": 0.3909, "theo": 9.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DD270917P00180000", "bid": 29.6, "bid_size": 1.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.01, "vega": 0.5066, "theta": -0.0233, "rho": -0.6989, "theo": 31.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "DD270917C00185000", "bid": 5.8, "bid_size": 24.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0087, "vega": 0.509, "theta": -0.0227, "rho": 0.353, "theo": 7.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "DD270917P00185000", "bid": 32.3, "bid_size": 11.0, "ask": 37.0, "ask_size": 17.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0099, "vega": 0.4744, "theta": -0.0221, "rho": -0.6901, "theo": 34.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "DD270917C00190000", "bid": 4.7, "bid_size": 20.0, "ask": 8.2, "ask_size": 19.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0083, "vega": 0.4849, "theta": -0.0214, "rho": 0.3156, "theo": 6.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DD270917P00190000", "bid": 36.5, "bid_size": 10.0, "ask": 40.1, "ask_size": 8.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0098, "vega": 0.4353, "theta": -0.0208, "rho": -0.6657, "theo": 38.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "DD270917C00195000", "bid": 3.7, "bid_size": 29.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0079, "vega": 0.4556, "theta": -0.02, "rho": 0.2806, "theo": 5.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "DD270917P00195000", "bid": 41.0, "bid_size": 13.0, "ask": 44.3, "ask_size": 17.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0096, "vega": 0.391, "theta": -0.0193, "rho": -0.6406, "theo": 42.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "DD270917C00200000", "bid": 3.8, "bid_size": 22.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2814, "open_interest": 1.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0074, "vega": 0.4252, "theta": -0.0186, "rho": 0.2485, "theo": 4.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "DD270917P00200000", "bid": 44.5, "bid_size": 16.0, "ask": 49.0, "ask_size": 14.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0092, "vega": 0.3368, "theta": -0.0175, "rho": -0.5645, "theo": 46.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "DD270917C00210000", "bid": 1.45, "bid_size": 45.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0063, "vega": 0.3595, "theta": -0.0154, "rho": 0.1895, "theo": 3.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "DD270917P00210000", "bid": 54.3, "bid_size": 13.0, "ask": 58.0, "ask_size": 12.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0076, "vega": 0.2232, "theta": -0.0117, "rho": -0.4325, "theo": 55.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-09-28T15:57:14", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "DD270917C00220000", "bid": 1.0, "bid_size": 44.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0052, "vega": 0.2945, "theta": -0.0124, "rho": 0.141, "theo": 2.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "DD270917P00220000", "bid": 63.0, "bid_size": 8.0, "ask": 67.1, "ask_size": 8.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0051, "vega": 0.1229, "theta": -0.0029, "rho": -0.3033, "theo": 65.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "DD270917C00230000", "bid": 0.3, "bid_size": 39.0, "ask": 3.6, "ask_size": 44.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0041, "vega": 0.2344, "theta": -0.0097, "rho": 0.1026, "theo": 1.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DD270917P00230000", "bid": 73.0, "bid_size": 8.0, "ask": 77.5, "ask_size": 8.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0025, "vega": 0.0531, "theta": 0.0, "rho": -0.1998, "theo": 74.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "DD271217C00070000", "bid": 84.0, "bid_size": 2.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.4865, "open_interest": 5.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0008, "vega": 0.0853, "theta": 0.0, "rho": 0.5511, "theo": 86.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-11-03T10:00:17", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "DD271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 62.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0008, "vega": 0.087, "theta": -0.0045, "rho": -0.0435, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DD271217C00075000", "bid": 79.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.4733, "open_interest": 5.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0009, "vega": 0.1017, "theta": 0.0, "rho": 0.6571, "theo": 81.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.12, "last_trade_time": "2026-11-03T12:24:47", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DD271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.001, "vega": 0.1057, "theta": -0.0053, "rho": -0.055, "theo": 0.8581, "change": 0.0, "open": 0.0, "high": 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": "DD271217C00080000", "bid": 75.0, "bid_size": 8.0, "ask": 79.5, "ask_size": 5.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0012, "vega": 0.1254, "theta": 0.0, "rho": 0.7259, "theo": 76.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "DD271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0012, "vega": 0.1278, "theta": -0.0062, "rho": -0.0689, "theo": 1.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DD271217C00085000", "bid": 70.5, "bid_size": 13.0, "ask": 73.8, "ask_size": 2.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0014, "vega": 0.146, "theta": 0.0, "rho": 0.772, "theo": 72.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "DD271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0015, "vega": 0.1527, "theta": -0.0072, "rho": -0.0856, "theo": 1.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DD271217C00090000", "bid": 66.0, "bid_size": 11.0, "ask": 70.0, "ask_size": 9.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0017, "vega": 0.1769, "theta": 0.0, "rho": 0.8056, "theo": 67.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "DD271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0018, "vega": 0.181, "theta": -0.0084, "rho": -0.1058, "theo": 1.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DD271217C00095000", "bid": 61.5, "bid_size": 21.0, "ask": 65.3, "ask_size": 7.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0021, "vega": 0.2048, "theta": -0.0011, "rho": 0.836, "theo": 63.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "DD271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0022, "vega": 0.2126, "theta": -0.0096, "rho": -0.1291, "theo": 2.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "DD271217C00100000", "bid": 57.0, "bid_size": 18.0, "ask": 61.1, "ask_size": 13.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0025, "vega": 0.2406, "theta": -0.003, "rho": 0.857, "theo": 59.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "DD271217P00100000", "bid": 0.4, "bid_size": 54.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0026, "vega": 0.2468, "theta": -0.0109, "rho": -0.1573, "theo": 2.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DD271217C00105000", "bid": 53.0, "bid_size": 18.0, "ask": 56.6, "ask_size": 3.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.003, "vega": 0.279, "theta": -0.005, "rho": 0.8745, "theo": 55.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "DD271217P00105000", "bid": 1.05, "bid_size": 54.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.003, "vega": 0.2839, "theta": -0.0123, "rho": -0.1892, "theo": 3.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DD271217C00110000", "bid": 49.0, "bid_size": 16.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0034, "vega": 0.3141, "theta": -0.007, "rho": 0.8871, "theo": 51.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "DD271217P00110000", "bid": 1.9, "bid_size": 32.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0035, "vega": 0.3225, "theta": -0.0137, "rho": -0.2244, "theo": 3.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DD271217C00115000", "bid": 45.0, "bid_size": 17.0, "ask": 48.8, "ask_size": 15.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.004, "vega": 0.3565, "theta": -0.009, "rho": 0.893, "theo": 47.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "DD271217P00115000", "bid": 2.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0041, "vega": 0.3627, "theta": -0.0151, "rho": -0.2664, "theo": 4.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "DD271217C00120000", "bid": 41.0, "bid_size": 29.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0045, "vega": 0.3925, "theta": -0.011, "rho": 0.8956, "theo": 43.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "DD271217P00120000", "bid": 3.0, "bid_size": 42.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0046, "vega": 0.4026, "theta": -0.0165, "rho": -0.309, "theo": 5.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "DD271217C00125000", "bid": 37.5, "bid_size": 23.0, "ask": 42.0, "ask_size": 16.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.005, "vega": 0.4357, "theta": -0.0129, "rho": 0.889, "theo": 39.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "DD271217P00125000", "bid": 5.2, "bid_size": 15.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0052, "vega": 0.4429, "theta": -0.0179, "rho": -0.3575, "theo": 6.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DD271217C00130000", "bid": 34.0, "bid_size": 32.0, "ask": 38.4, "ask_size": 10.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0056, "vega": 0.475, "theta": -0.0147, "rho": 0.8792, "theo": 36.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "DD271217P00130000", "bid": 6.1, "bid_size": 18.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0058, "vega": 0.4812, "theta": -0.0192, "rho": -0.4081, "theo": 8.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "DD271217C00135000", "bid": 31.0, "bid_size": 27.0, "ask": 34.6, "ask_size": 6.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0061, "vega": 0.5094, "theta": -0.0163, "rho": 0.8624, "theo": 33.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DD271217P00135000", "bid": 8.3, "bid_size": 12.0, "ask": 12.0, "ask_size": 41.0, "iv": 0.3348, "open_interest": 5.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0063, "vega": 0.5175, "theta": -0.0203, "rho": -0.4614, "theo": 9.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-03T12:28:00", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DD271217C00140000", "bid": 28.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0066, "vega": 0.5432, "theta": -0.0178, "rho": 0.8414, "theo": 29.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "DD271217P00140000", "bid": 9.0, "bid_size": 17.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0069, "vega": 0.5496, "theta": -0.0214, "rho": -0.5178, "theo": 11.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "DD271217C00145000", "bid": 25.0, "bid_size": 20.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.007, "vega": 0.5703, "theta": -0.0191, "rho": 0.8154, "theo": 27.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DD271217P00145000", "bid": 11.8, "bid_size": 20.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0074, "vega": 0.577, "theta": -0.0222, "rho": -0.5724, "theo": 13.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "DD271217C00150000", "bid": 22.0, "bid_size": 31.0, "ask": 27.0, "ask_size": 34.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0074, "vega": 0.5951, "theta": -0.0202, "rho": 0.7849, "theo": 24.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "DD271217P00150000", "bid": 13.0, "bid_size": 9.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0078, "vega": 0.5995, "theta": -0.0228, "rho": -0.6266, "theo": 15.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DD271217C00155000", "bid": 20.2, "bid_size": 29.0, "ask": 23.6, "ask_size": 17.0, "iv": 0.3139, "open_interest": 4.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0077, "vega": 0.6137, "theta": -0.021, "rho": 0.7519, "theo": 21.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-03T12:46:57", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "DD271217P00155000", "bid": 15.8, "bid_size": 12.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0082, "vega": 0.6154, "theta": -0.0232, "rho": -0.6792, "theo": 17.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DD271217C00160000", "bid": 17.1, "bid_size": 13.0, "ask": 21.0, "ask_size": 16.0, "iv": 0.3026, "open_interest": 3.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0079, "vega": 0.6262, "theta": -0.0215, "rho": 0.7136, "theo": 19.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-03T11:44:01", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "DD271217P00160000", "bid": 19.1, "bid_size": 12.0, "ask": 22.5, "ask_size": 47.0, "iv": 0.317, "open_interest": 9.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0086, "vega": 0.6238, "theta": -0.0234, "rho": -0.7212, "theo": 20.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T11:37:58", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "DD271217C00165000", "bid": 15.1, "bid_size": 36.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.2999, "open_interest": 1.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0081, "vega": 0.6331, "theta": -0.0219, "rho": 0.6753, "theo": 17.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.29, "last_trade_time": "2026-11-03T10:59:03", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "DD271217P00165000", "bid": 20.9, "bid_size": 17.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0088, "vega": 0.6276, "theta": -0.0233, "rho": -0.7708, "theo": 23.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "DD271217C00170000", "bid": 13.1, "bid_size": 39.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0081, "vega": 0.6343, "theta": -0.0219, "rho": 0.6334, "theo": 15.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "DD271217P00170000", "bid": 23.3, "bid_size": 18.0, "ask": 28.0, "ask_size": 22.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.539, "gamma": 0.009, "vega": 0.6213, "theta": -0.023, "rho": -0.8033, "theo": 25.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DD271217C00175000", "bid": 11.5, "bid_size": 32.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0081, "vega": 0.6297, "theta": -0.0218, "rho": 0.5926, "theo": 13.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "DD271217P00175000", "bid": 27.6, "bid_size": 22.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0092, "vega": 0.6112, "theta": -0.0226, "rho": -0.8261, "theo": 29.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "DD271217C00180000", "bid": 9.6, "bid_size": 30.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0081, "vega": 0.6205, "theta": -0.0215, "rho": 0.5496, "theo": 11.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "DD271217P00180000", "bid": 30.1, "bid_size": 16.0, "ask": 34.2, "ask_size": 13.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0092, "vega": 0.5907, "theta": -0.022, "rho": -0.8453, "theo": 32.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "DD271217C00185000", "bid": 8.2, "bid_size": 22.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0079, "vega": 0.6059, "theta": -0.021, "rho": 0.5089, "theo": 10.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DD271217P00185000", "bid": 33.9, "bid_size": 18.0, "ask": 37.8, "ask_size": 15.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0093, "vega": 0.5649, "theta": -0.0213, "rho": -0.8429, "theo": 36.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "DD271217C00190000", "bid": 7.8, "bid_size": 11.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0077, "vega": 0.5881, "theta": -0.0203, "rho": 0.4673, "theo": 9.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "DD271217P00190000", "bid": 37.3, "bid_size": 12.0, "ask": 41.3, "ask_size": 17.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0094, "vega": 0.5295, "theta": -0.0206, "rho": -0.827, "theo": 39.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "DD271217C00195000", "bid": 6.5, "bid_size": 17.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0075, "vega": 0.5658, "theta": -0.0195, "rho": 0.4285, "theo": 8.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DD271217P00195000", "bid": 41.3, "bid_size": 13.0, "ask": 46.0, "ask_size": 17.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0094, "vega": 0.4916, "theta": -0.0199, "rho": -0.7957, "theo": 43.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "DD271217C00200000", "bid": 5.1, "bid_size": 30.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0072, "vega": 0.5418, "theta": -0.0186, "rho": 0.3899, "theo": 6.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DD271217P00200000", "bid": 45.9, "bid_size": 13.0, "ask": 50.0, "ask_size": 15.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0093, "vega": 0.4375, "theta": -0.0191, "rho": -0.7405, "theo": 47.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "DD271217C00210000", "bid": 3.3, "bid_size": 40.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0065, "vega": 0.4868, "theta": -0.0166, "rho": 0.3215, "theo": 5.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "DD271217P00210000", "bid": 54.2, "bid_size": 13.0, "ask": 58.5, "ask_size": 13.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0086, "vega": 0.3208, "theta": -0.016, "rho": -0.5825, "theo": 56.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "DD271217C00220000", "bid": 2.0, "bid_size": 60.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0057, "vega": 0.4277, "theta": -0.0144, "rho": 0.2603, "theo": 3.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DD271217P00220000", "bid": 64.3, "bid_size": 7.0, "ask": 68.0, "ask_size": 16.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0069, "vega": 0.2053, "theta": -0.0099, "rho": -0.3985, "theo": 65.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "DD271217C00230000", "bid": 1.3, "bid_size": 50.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0049, "vega": 0.3687, "theta": -0.0123, "rho": 0.208, "theo": 2.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "DD271217P00230000", "bid": 73.0, "bid_size": 1.0, "ask": 77.5, "ask_size": 8.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0045, "vega": 0.1143, "theta": -0.0014, "rho": -0.2541, "theo": 75.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "DD280121C00065000", "bid": 89.0, "bid_size": 9.0, "ask": 93.5, "ask_size": 9.0, "iv": 0.4708, "open_interest": 17.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0006, "vega": 0.0737, "theta": 0.0, "rho": 0.5739, "theo": 91.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-10-06T09:35:57", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "DD280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 52.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0006, "vega": 0.0765, "theta": -0.0037, "rho": -0.0383, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DD280121C00070000", "bid": 84.0, "bid_size": 2.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.4372, "open_interest": 1107.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0008, "vega": 0.0916, "theta": 0.0, "rho": 0.6594, "theo": 86.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.19, "last_trade_time": "2026-11-03T12:24:47", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "DD280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 56.0, "iv": 0.4858, "open_interest": 11.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0008, "vega": 0.094, "theta": -0.0044, "rho": -0.0487, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:32:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DD280121C00075000", "bid": 79.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.4278, "open_interest": 90.0, "volume": 0.0, "delta": 0.968, "gamma": 0.001, "vega": 0.1122, "theta": 0.0, "rho": 0.7148, "theo": 81.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-10-01T15:58:35", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "DD280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.452, "open_interest": 8.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.001, "vega": 0.1142, "theta": -0.0052, "rho": -0.0613, "theo": 0.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:32:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DD280121C00080000", "bid": 75.0, "bid_size": 2.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.4145, "open_interest": 109.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0012, "vega": 0.1358, "theta": 0.0, "rho": 0.76, "theo": 77.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-10-30T11:00:43", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "DD280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 48.0, "iv": 0.4202, "open_interest": 3.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0012, "vega": 0.1377, "theta": -0.006, "rho": -0.0768, "theo": 1.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:32:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DD280121C00085000", "bid": 70.5, "bid_size": 51.0, "ask": 75.0, "ask_size": 23.0, "iv": 0.3828, "open_interest": 45.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0014, "vega": 0.1622, "theta": 0.0, "rho": 0.8012, "theo": 72.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-10-01T09:58:40", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "DD280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 47.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0015, "vega": 0.1643, "theta": -0.007, "rho": -0.0953, "theo": 1.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DD280121C00090000", "bid": 66.0, "bid_size": 65.0, "ask": 70.1, "ask_size": 10.0, "iv": 0.3559, "open_interest": 56.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0018, "vega": 0.1918, "theta": 0.0, "rho": 0.8416, "theo": 68.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-09-22T15:28:52", "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "DD280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.3689, "open_interest": 4.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0018, "vega": 0.1943, "theta": -0.0081, "rho": -0.1172, "theo": 1.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-10T11:23:12", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DD280121C00095000", "bid": 62.0, "bid_size": 22.0, "ask": 65.7, "ask_size": 20.0, "iv": 0.3563, "open_interest": 71.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0021, "vega": 0.2243, "theta": -0.0015, "rho": 0.9067, "theo": 64.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-09-25T10:16:22", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "DD280121P00095000", "bid": 0.05, "bid_size": 83.0, "ask": 3.3, "ask_size": 80.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0022, "vega": 0.2274, "theta": -0.0093, "rho": -0.1436, "theo": 2.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "DD280121C00100000", "bid": 58.4, "bid_size": 70.0, "ask": 61.2, "ask_size": 11.0, "iv": 0.357, "open_interest": 15.0, "volume": 5.0, "delta": 0.9126, "gamma": 0.0025, "vega": 0.2593, "theta": -0.0033, "rho": 0.9517, "theo": 60.031, "change": 6.85, "open": 55.5, "high": 59.55, "low": 55.5, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-11-09T14:13:21", "percent_change": 12.9981, "prev_day_close": 52.7000007629394}, {"option": "DD280121P00100000", "bid": 0.55, "bid_size": 86.0, "ask": 3.7, "ask_size": 82.0, "iv": 0.339, "open_interest": 14.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0026, "vega": 0.2628, "theta": -0.0106, "rho": -0.1735, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-23T12:35:38", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "DD280121C00105000", "bid": 53.5, "bid_size": 114.0, "ask": 56.8, "ask_size": 10.0, "iv": 0.3305, "open_interest": 53.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0029, "vega": 0.2967, "theta": -0.0051, "rho": 0.9788, "theo": 55.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-09-30T12:34:36", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "DD280121P00105000", "bid": 1.35, "bid_size": 66.0, "ask": 4.1, "ask_size": 75.0, "iv": 0.334, "open_interest": 13.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.003, "vega": 0.3014, "theta": -0.0119, "rho": -0.2077, "theo": 3.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-10T11:09:56", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "DD280121C00110000", "bid": 49.5, "bid_size": 107.0, "ask": 53.3, "ask_size": 11.0, "iv": 0.3348, "open_interest": 33.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0034, "vega": 0.3357, "theta": -0.007, "rho": 0.9942, "theo": 51.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-10-09T14:32:22", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "DD280121P00110000", "bid": 2.2, "bid_size": 47.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.3342, "open_interest": 1.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0035, "vega": 0.3406, "theta": -0.0132, "rho": -0.2471, "theo": 4.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-07-07T10:44:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DD280121C00115000", "bid": 45.5, "bid_size": 101.0, "ask": 50.5, "ask_size": 33.0, "iv": 0.343, "open_interest": 40.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0039, "vega": 0.3763, "theta": -0.0088, "rho": 1.0014, "theo": 48.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-10-20T13:41:31", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "DD280121P00115000", "bid": 2.7, "bid_size": 64.0, "ask": 6.1, "ask_size": 38.0, "iv": 0.3277, "open_interest": 3.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.004, "vega": 0.382, "theta": -0.0146, "rho": -0.2895, "theo": 5.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-09T14:35:42", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DD280121C00120000", "bid": 42.0, "bid_size": 111.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.3306, "open_interest": 71.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0044, "vega": 0.4167, "theta": -0.0106, "rho": 1.0021, "theo": 44.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.47, "last_trade_time": "2026-11-05T12:21:48", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "DD280121P00120000", "bid": 4.2, "bid_size": 52.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.3305, "open_interest": 72.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0045, "vega": 0.4229, "theta": -0.0159, "rho": -0.3359, "theo": 6.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-09T15:10:55", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "DD280121C00125000", "bid": 38.5, "bid_size": 110.0, "ask": 42.2, "ask_size": 11.0, "iv": 0.3244, "open_interest": 53.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0049, "vega": 0.4571, "theta": -0.0124, "rho": 0.9958, "theo": 40.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-11-05T15:02:59", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "DD280121P00125000", "bid": 5.0, "bid_size": 47.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.322, "open_interest": 10.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0051, "vega": 0.4635, "theta": -0.0172, "rho": -0.3884, "theo": 7.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.27, "last_trade_time": "2026-11-05T14:17:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DD280121C00130000", "bid": 35.0, "bid_size": 90.0, "ask": 39.5, "ask_size": 18.0, "iv": 0.3268, "open_interest": 43.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0054, "vega": 0.4954, "theta": -0.014, "rho": 0.9843, "theo": 37.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-11-05T15:02:49", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "DD280121P00130000", "bid": 6.0, "bid_size": 26.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.3223, "open_interest": 7.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0056, "vega": 0.5033, "theta": -0.0184, "rho": -0.4378, "theo": 8.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.13, "last_trade_time": "2026-10-27T10:57:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DD280121C00135000", "bid": 32.0, "bid_size": 117.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.3224, "open_interest": 41.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0058, "vega": 0.5319, "theta": -0.0156, "rho": 0.9659, "theo": 34.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-11-05T11:16:16", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DD280121P00135000", "bid": 9.1, "bid_size": 23.0, "ask": 12.5, "ask_size": 74.0, "iv": 0.3373, "open_interest": 7.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.0062, "vega": 0.5393, "theta": -0.0196, "rho": -0.4997, "theo": 10.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-11-06T14:53:40", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "DD280121C00140000", "bid": 29.0, "bid_size": 87.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.318, "open_interest": 29.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0063, "vega": 0.5647, "theta": -0.0169, "rho": 0.9431, "theo": 31.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-14T15:11:21", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DD280121P00140000", "bid": 9.3, "bid_size": 43.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.3113, "open_interest": 17.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0067, "vega": 0.5721, "theta": -0.0206, "rho": -0.5527, "theo": 11.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T14:21:45", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DD280121C00145000", "bid": 26.0, "bid_size": 74.0, "ask": 29.5, "ask_size": 26.0, "iv": 0.31, "open_interest": 8.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0067, "vega": 0.5938, "theta": -0.0181, "rho": 0.9144, "theo": 28.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T10:47:06", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "DD280121P00145000", "bid": 11.3, "bid_size": 73.0, "ask": 16.0, "ask_size": 50.0, "iv": 0.3154, "open_interest": 3.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0071, "vega": 0.5998, "theta": -0.0214, "rho": -0.6073, "theo": 13.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-03T13:19:38", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DD280121C00150000", "bid": 24.5, "bid_size": 65.0, "ask": 28.0, "ask_size": 110.0, "iv": 0.3264, "open_interest": 35.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.007, "vega": 0.6181, "theta": -0.0192, "rho": 0.8823, "theo": 25.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-04T10:23:47", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "DD280121P00150000", "bid": 14.2, "bid_size": 60.0, "ask": 16.7, "ask_size": 36.0, "iv": 0.3071, "open_interest": 27.0, "volume": 9.0, "delta": -0.3697, "gamma": 0.0076, "vega": 0.6231, "theta": -0.022, "rho": -0.6722, "theo": 15.9195, "change": -2.95, "open": 16.7, "high": 16.7, "low": 16.3, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T12:52:17", "percent_change": -15.3247, "prev_day_close": 19.25}, {"option": "DD280121C00155000", "bid": 20.6, "bid_size": 162.0, "ask": 24.5, "ask_size": 50.0, "iv": 0.3042, "open_interest": 62.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0073, "vega": 0.6374, "theta": -0.0199, "rho": 0.8459, "theo": 23.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-06T15:02:12", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DD280121P00155000", "bid": 15.8, "bid_size": 76.0, "ask": 19.1, "ask_size": 39.0, "iv": 0.2992, "open_interest": 17.0, "volume": 10.0, "delta": -0.4088, "gamma": 0.008, "vega": 0.6386, "theta": -0.0225, "rho": -0.7128, "theo": 18.2417, "change": -2.95, "open": 19.1, "high": 19.1, "low": 18.6, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T12:52:26", "percent_change": -13.6891, "prev_day_close": 21.5500001907349}, {"option": "DD280121C00160000", "bid": 18.5, "bid_size": 84.0, "ask": 22.7, "ask_size": 51.0, "iv": 0.3074, "open_interest": 11.0, "volume": 1.0, "delta": 0.5716, "gamma": 0.0076, "vega": 0.6513, "theta": -0.0205, "rho": 0.8069, "theo": 20.6967, "change": 3.6, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T12:51:28", "percent_change": 21.5569, "prev_day_close": 16.6999998092651}, {"option": "DD280121P00160000", "bid": 18.9, "bid_size": 38.0, "ask": 21.7, "ask_size": 29.0, "iv": 0.3017, "open_interest": 39.0, "volume": 5.0, "delta": -0.4489, "gamma": 0.0083, "vega": 0.6504, "theta": -0.0227, "rho": -0.7782, "theo": 20.7715, "change": -3.25, "open": 21.7, "high": 21.7, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T12:06:46", "percent_change": -13.347, "prev_day_close": 24.3499994277954}, {"option": "DD280121C00165000", "bid": 17.4, "bid_size": 60.0, "ask": 20.5, "ask_size": 55.0, "iv": 0.3125, "open_interest": 9.0, "volume": 5.0, "delta": 0.5353, "gamma": 0.0077, "vega": 0.6597, "theta": -0.0209, "rho": 0.765, "theo": 18.552, "change": 3.2, "open": 16.55, "high": 17.9, "low": 16.55, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T10:44:17", "percent_change": 21.7687, "prev_day_close": 14.7000002861023}, {"option": "DD280121P00165000", "bid": 22.4, "bid_size": 14.0, "ask": 24.9, "ask_size": 51.0, "iv": 0.3086, "open_interest": 5.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0086, "vega": 0.6508, "theta": -0.0228, "rho": -0.8039, "theo": 23.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-06T11:11:24", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "DD280121C00170000", "bid": 15.3, "bid_size": 96.0, "ask": 18.4, "ask_size": 60.0, "iv": 0.3082, "open_interest": 28.0, "volume": 4.0, "delta": 0.4993, "gamma": 0.0078, "vega": 0.6627, "theta": -0.0211, "rho": 0.7221, "theo": 16.5829, "change": 2.9, "open": 15.4, "high": 16.0, "low": 15.4, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T10:45:27", "percent_change": 22.1374, "prev_day_close": 13.1000003814697}, {"option": "DD280121P00170000", "bid": 24.8, "bid_size": 43.0, "ask": 28.5, "ask_size": 70.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0088, "vega": 0.6505, "theta": -0.0227, "rho": -0.8526, "theo": 26.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-11-03T13:11:26", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "DD280121C00175000", "bid": 13.0, "bid_size": 111.0, "ask": 16.1, "ask_size": 45.0, "iv": 0.2986, "open_interest": 4.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0078, "vega": 0.6604, "theta": -0.021, "rho": 0.6777, "theo": 14.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T12:35:13", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DD280121P00175000", "bid": 28.5, "bid_size": 11.0, "ask": 31.5, "ask_size": 78.0, "iv": 0.3086, "open_interest": 2.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0089, "vega": 0.6348, "theta": -0.0224, "rho": -0.8678, "theo": 29.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-03T15:26:45", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "DD280121C00180000", "bid": 11.2, "bid_size": 49.0, "ask": 15.0, "ask_size": 27.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0078, "vega": 0.6533, "theta": -0.0208, "rho": 0.6336, "theo": 13.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DD280121P00180000", "bid": 30.4, "bid_size": 17.0, "ask": 35.0, "ask_size": 28.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.009, "vega": 0.6207, "theta": -0.022, "rho": -0.8956, "theo": 32.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.69, "last_trade_time": "2026-08-31T12:33:34", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "DD280121C00185000", "bid": 9.1, "bid_size": 75.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0077, "vega": 0.6414, "theta": -0.0204, "rho": 0.5891, "theo": 11.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-07-21T14:05:18", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "DD280121P00185000", "bid": 34.5, "bid_size": 8.0, "ask": 38.5, "ask_size": 20.0, "iv": 0.2999, "open_interest": 7.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0091, "vega": 0.5904, "theta": -0.0215, "rho": -0.8869, "theo": 36.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-04T13:40:59", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "DD280121C00190000", "bid": 8.5, "bid_size": 47.0, "ask": 11.9, "ask_size": 19.0, "iv": 0.2951, "open_interest": 36.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0075, "vega": 0.6259, "theta": -0.0199, "rho": 0.5462, "theo": 10.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T15:28:13", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DD280121P00190000", "bid": 38.4, "bid_size": 21.0, "ask": 42.0, "ask_size": 17.0, "iv": 0.2988, "open_interest": 1.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0092, "vega": 0.5652, "theta": -0.0209, "rho": -0.8918, "theo": 40.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.76, "last_trade_time": "2026-11-04T13:42:00", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "DD280121C00195000", "bid": 6.7, "bid_size": 87.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.2895, "open_interest": 1.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0073, "vega": 0.6065, "theta": -0.0193, "rho": 0.5035, "theo": 9.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-13T09:31:40", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DD280121P00195000", "bid": 41.5, "bid_size": 12.0, "ask": 46.0, "ask_size": 15.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0093, "vega": 0.5146, "theta": -0.0205, "rho": -0.8339, "theo": 43.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "DD280121C00200000", "bid": 5.7, "bid_size": 55.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0071, "vega": 0.5848, "theta": -0.0186, "rho": 0.4634, "theo": 8.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DD280121P00200000", "bid": 46.3, "bid_size": 15.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0093, "vega": 0.4845, "theta": -0.02, "rho": -0.8248, "theo": 48.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "DD280121C00210000", "bid": 4.0, "bid_size": 97.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.286, "open_interest": 36.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0065, "vega": 0.5342, "theta": -0.0169, "rho": 0.3875, "theo": 6.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-30T09:46:28", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DD280121P00210000", "bid": 54.8, "bid_size": 13.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0089, "vega": 0.3775, "theta": -0.0181, "rho": -0.6831, "theo": 56.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-09-30T12:44:40", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "DD280121C00220000", "bid": 2.6, "bid_size": 111.0, "ask": 6.3, "ask_size": 61.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0058, "vega": 0.4786, "theta": -0.0151, "rho": 0.32, "theo": 4.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "DD280121P00220000", "bid": 64.5, "bid_size": 15.0, "ask": 68.0, "ask_size": 26.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0074, "vega": 0.2458, "theta": -0.0127, "rho": -0.4991, "theo": 65.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DD280121C00230000", "bid": 3.2, "bid_size": 56.0, "ask": 5.3, "ask_size": 75.0, "iv": 0.3027, "open_interest": 0.0, "volume": 4.0, "delta": 0.1671, "gamma": 0.0052, "vega": 0.4218, "theta": -0.0132, "rho": 0.2615, "theo": 3.6707, "change": 0.255, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T15:38:59", "percent_change": 7.90698, "prev_day_close": 3.22500002384186}, {"option": "DD280121P00230000", "bid": 73.0, "bid_size": 20.0, "ask": 77.5, "ask_size": 17.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0051, "vega": 0.1202, "theta": -0.0042, "rho": -0.3084, "theo": 75.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "DD2261218C00020000", "bid": 29.5, "bid_size": 40.0, "ask": 32.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 31.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.18, "last_trade_time": "2026-08-14T14:45:30", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "DD2261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 572.0, "iv": 1.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.008, "theta": -0.0121, "rho": -0.0011, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218C00022500", "bid": 27.6, "bid_size": 40.0, "ask": 29.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 29.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "DD2261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 572.0, "iv": 1.9265, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0132, "rho": -0.0013, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218C00025000", "bid": 25.1, "bid_size": 40.0, "ask": 27.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 26.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "DD2261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 552.0, "iv": 1.7124, "open_interest": 21.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0146, "rho": -0.0017, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218C00027500", "bid": 22.0, "bid_size": 49.0, "ask": 24.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 24.1587, "change": 0.0, "open": 0.0, "high": 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": "DD2261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 246.0, "iv": 1.2354, "open_interest": 27.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0148, "theta": -0.0162, "rho": -0.0021, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218C00030000", "bid": 20.1, "bid_size": 40.0, "ask": 22.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 21.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DD2261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 350.0, "iv": 1.4266, "open_interest": 33.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0009, "vega": 0.0185, "theta": -0.0182, "rho": -0.0027, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218C00032500", "bid": 17.6, "bid_size": 40.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 19.1587, "change": 0.0, "open": 0.0, "high": 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": "DD2261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 494.0, "iv": 1.2564, "open_interest": 22.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0013, "vega": 0.0236, "theta": -0.0207, "rho": -0.0035, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218C00035000", "bid": 14.5, "bid_size": 74.0, "ask": 17.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0175, "rho": 0.0, "theo": 16.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-04T10:36:23", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "DD2261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 480.0, "iv": 1.0975, "open_interest": 55.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0018, "vega": 0.0305, "theta": -0.0238, "rho": -0.0048, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218C00037500", "bid": 12.7, "bid_size": 121.0, "ask": 15.5, "ask_size": 88.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0024, "vega": 0.0083, "theta": -0.0275, "rho": 0.0084, "theo": 14.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-03T09:32:44", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DD2261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2057.0, "iv": 0.9476, "open_interest": 149.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0028, "vega": 0.0403, "theta": -0.0279, "rho": -0.0066, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD2261218C00040000", "bid": 10.2, "bid_size": 227.0, "ask": 12.6, "ask_size": 94.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0048, "vega": 0.0232, "theta": -0.0341, "rho": 0.0212, "theo": 11.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "DD2261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 714.0, "iv": 0.7484, "open_interest": 95.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0043, "vega": 0.0545, "theta": -0.0332, "rho": -0.0096, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T13:48:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DD2261218C00042500", "bid": 7.6, "bid_size": 74.0, "ask": 9.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0075, "vega": 0.044, "theta": -0.0418, "rho": 0.0327, "theo": 9.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T15:59:30", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DD2261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2005.0, "iv": 0.666, "open_interest": 179.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0068, "vega": 0.0754, "theta": -0.0403, "rho": -0.0146, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-06-30T11:24:37", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DD2261218C00045000", "bid": 5.4, "bid_size": 277.0, "ask": 7.4, "ask_size": 88.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0122, "vega": 0.0787, "theta": -0.0522, "rho": 0.0492, "theo": 6.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T11:37:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DD2261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.2997, "open_interest": 31.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0111, "vega": 0.1068, "theta": -0.0497, "rho": -0.0236, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T10:38:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DD2261218C00047500", "bid": 3.2, "bid_size": 217.0, "ask": 5.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0198, "vega": 0.131, "theta": -0.0663, "rho": 0.0632, "theo": 4.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-30T12:10:55", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "DD2261218P00047500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 206.0, "iv": 0.3291, "open_interest": 22.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0181, "vega": 0.15, "theta": -0.0614, "rho": -0.0406, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-03T13:55:27", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DD2261218C00050000", "bid": 1.35, "bid_size": 354.0, "ask": 3.7, "ask_size": 152.0, "iv": 0.2758, "open_interest": 67.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0278, "vega": 0.1825, "theta": -0.0787, "rho": 0.0649, "theo": 2.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-10T10:47:10", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DD2261218P00050000", "bid": 0.8, "bid_size": 128.0, "ask": 2.35, "ask_size": 204.0, "iv": 0.3235, "open_interest": 18.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0254, "vega": 0.1914, "theta": -0.0721, "rho": -0.071, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-13T10:34:29", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "DD2261218C00052500", "bid": 0.05, "bid_size": 1046.0, "ask": 2.8, "ask_size": 131.0, "iv": 0.298, "open_interest": 26.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0273, "vega": 0.1952, "theta": -0.0787, "rho": 0.0526, "theo": 1.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:52:30", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DD2261218P00052500", "bid": 1.9, "bid_size": 112.0, "ask": 3.9, "ask_size": 220.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0256, "vega": 0.1949, "theta": -0.0736, "rho": -0.1101, "theo": 2.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DD2261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 229.0, "iv": 0.3914, "open_interest": 55.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0205, "vega": 0.1646, "theta": -0.0689, "rho": 0.0366, "theo": 0.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:32:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DD2261218P00055000", "bid": 3.0, "bid_size": 147.0, "ask": 5.5, "ask_size": 160.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0198, "vega": 0.1635, "theta": -0.0655, "rho": -0.1428, "theo": 4.604, "change": 0.0, "open": 0.0, "high": 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": "DD2261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 304.0, "iv": 0.483, "open_interest": 15.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0142, "vega": 0.1285, "theta": -0.0575, "rho": 0.0246, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T15:36:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DD2261218P00057500", "bid": 5.7, "bid_size": 59.0, "ask": 7.7, "ask_size": 60.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0139, "vega": 0.1272, "theta": -0.0545, "rho": -0.1662, "theo": 6.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "DD2261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 316.0, "iv": 0.5698, "open_interest": 67.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0099, "vega": 0.0981, "theta": -0.0474, "rho": 0.0168, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-25T09:30:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD2261218P00060000", "bid": 8.1, "bid_size": 45.0, "ask": 10.1, "ask_size": 60.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0098, "vega": 0.0975, "theta": -0.0442, "rho": -0.1836, "theo": 9.1174, "change": 0.0, "open": 0.0, "high": 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": "DD2261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 317.0, "iv": 0.7225, "open_interest": 3.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0051, "vega": 0.0588, "theta": -0.0323, "rho": 0.0086, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2261218P00065000", "bid": 12.5, "bid_size": 40.0, "ask": 15.1, "ask_size": 40.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.005, "vega": 0.0586, "theta": -0.0279, "rho": -0.2096, "theo": 13.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "DD2261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 319.0, "iv": 0.8578, "open_interest": 17.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0028, "vega": 0.037, "theta": -0.0224, "rho": 0.0049, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2261218P00070000", "bid": 17.9, "bid_size": 40.0, "ask": 20.1, "ask_size": 40.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0028, "vega": 0.0369, "theta": -0.0167, "rho": -0.2303, "theo": 18.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DD2261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.612, "open_interest": 87.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0017, "vega": 0.0244, "theta": -0.016, "rho": 0.003, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DD2261218P00075000", "bid": 23.0, "bid_size": 40.0, "ask": 25.0, "ask_size": 40.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0017, "vega": 0.0244, "theta": -0.0088, "rho": -0.2479, "theo": 23.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "DD2270115C00020000", "bid": 30.0, "bid_size": 67.0, "ask": 32.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0007, "vega": 0.015, "theta": -0.0242, "rho": 0.0177, "theo": 31.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "DD2270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 573.0, "iv": 1.3629, "open_interest": 11.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0006, "vega": 0.0336, "theta": -0.0311, "rho": -0.0075, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115C00022500", "bid": 27.5, "bid_size": 40.0, "ask": 29.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0009, "vega": 0.0199, "theta": -0.0255, "rho": 0.0243, "theo": 29.2025, "change": 0.0, "open": 0.0, "high": 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": "DD2270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 680.0, "iv": 1.473, "open_interest": 47.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0008, "vega": 0.0387, "theta": -0.0322, "rho": -0.0088, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115C00025000", "bid": 24.5, "bid_size": 36.0, "ask": 27.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0011, "vega": 0.025, "theta": -0.0282, "rho": 0.0305, "theo": 26.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "DD2270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 749.0, "iv": 1.3772, "open_interest": 57.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.001, "vega": 0.0447, "theta": -0.0333, "rho": -0.0102, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T10:07:45", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DD2270115C00027500", "bid": 22.0, "bid_size": 40.0, "ask": 24.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0014, "vega": 0.0313, "theta": -0.0309, "rho": 0.0386, "theo": 24.2315, "change": 0.0, "open": 0.0, "high": 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": "DD2270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 404.0, "iv": 0.945, "open_interest": 51.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0013, "vega": 0.0518, "theta": -0.0346, "rho": -0.0121, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115C00030000", "bid": 19.5, "bid_size": 43.0, "ask": 22.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0019, "vega": 0.0373, "theta": -0.0333, "rho": 0.0441, "theo": 21.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "DD2270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 492.0, "iv": 1.0915, "open_interest": 52.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0017, "vega": 0.0602, "theta": -0.036, "rho": -0.0144, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115C00032500", "bid": 17.0, "bid_size": 43.0, "ask": 19.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0024, "vega": 0.049, "theta": -0.0356, "rho": 0.0533, "theo": 19.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-02T09:31:59", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "DD2270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 512.0, "iv": 0.9036, "open_interest": 61.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0022, "vega": 0.0704, "theta": -0.0377, "rho": -0.0173, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115C00035000", "bid": 14.5, "bid_size": 272.0, "ask": 17.4, "ask_size": 122.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0032, "vega": 0.061, "theta": -0.0383, "rho": 0.0644, "theo": 16.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T09:32:43", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "DD2270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2062.0, "iv": 0.7877, "open_interest": 175.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0029, "vega": 0.0832, "theta": -0.0395, "rho": -0.0212, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:52:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115C00037500", "bid": 12.6, "bid_size": 80.0, "ask": 15.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0044, "vega": 0.0762, "theta": -0.0421, "rho": 0.0713, "theo": 14.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-07-20T15:35:34", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DD2270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 461.0, "iv": 0.726, "open_interest": 19.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0039, "vega": 0.099, "theta": -0.0417, "rho": -0.0264, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:32:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DD2270115C00040000", "bid": 10.1, "bid_size": 397.0, "ask": 12.4, "ask_size": 134.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.006, "vega": 0.0987, "theta": -0.0459, "rho": 0.0871, "theo": 11.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-04T10:39:04", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DD2270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 433.0, "iv": 0.6271, "open_interest": 43.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0053, "vega": 0.1193, "theta": -0.0443, "rho": -0.0337, "theo": 0.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T14:23:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DD2270115C00042500", "bid": 7.8, "bid_size": 69.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0084, "vega": 0.1285, "theta": -0.0504, "rho": 0.1013, "theo": 9.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T11:22:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DD2270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 316.0, "iv": 0.4151, "open_interest": 32.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0074, "vega": 0.1455, "theta": -0.0473, "rho": -0.0445, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:23:13", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DD2270115C00045000", "bid": 5.5, "bid_size": 1296.0, "ask": 7.8, "ask_size": 411.0, "iv": 0.0, "open_interest": 283.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0118, "vega": 0.1669, "theta": -0.0549, "rho": 0.1157, "theo": 7.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-03T12:26:02", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DD2270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 288.0, "iv": 0.4032, "open_interest": 46.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0105, "vega": 0.1789, "theta": -0.0507, "rho": -0.0611, "theo": 0.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-12T10:31:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DD2270115C00047500", "bid": 3.6, "bid_size": 171.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.2591, "open_interest": 70.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0161, "vega": 0.2113, "theta": -0.0586, "rho": 0.1225, "theo": 5.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T10:06:23", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DD2270115P00047500", "bid": 0.45, "bid_size": 951.0, "ask": 3.3, "ask_size": 1477.0, "iv": 0.4124, "open_interest": 2001.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0147, "vega": 0.2186, "theta": -0.0544, "rho": -0.0878, "theo": 1.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T10:36:43", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "DD2270115C00050000", "bid": 3.0, "bid_size": 1146.0, "ask": 4.2, "ask_size": 378.0, "iv": 0.3422, "open_interest": 245.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0197, "vega": 0.2512, "theta": -0.0607, "rho": 0.12, "theo": 3.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:00:35", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DD2270115P00050000", "bid": 1.15, "bid_size": 166.0, "ask": 3.8, "ask_size": 188.0, "iv": 0.3591, "open_interest": 43.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0186, "vega": 0.2527, "theta": -0.0576, "rho": -0.1289, "theo": 2.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DD2270115C00052500", "bid": 0.65, "bid_size": 423.0, "ask": 3.6, "ask_size": 137.0, "iv": 0.3083, "open_interest": 56.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0196, "vega": 0.2598, "theta": -0.0606, "rho": 0.1004, "theo": 2.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-20T11:30:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DD2270115P00052500", "bid": 2.4, "bid_size": 139.0, "ask": 4.2, "ask_size": 161.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0191, "vega": 0.2591, "theta": -0.0586, "rho": -0.1794, "theo": 3.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DD2270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1411.0, "iv": 0.3292, "open_interest": 407.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0166, "vega": 0.2392, "theta": -0.0588, "rho": 0.0779, "theo": 1.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:02:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DD2270115P00055000", "bid": 3.9, "bid_size": 146.0, "ask": 6.1, "ask_size": 288.0, "iv": 0.3076, "open_interest": 2.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0164, "vega": 0.2383, "theta": -0.0567, "rho": -0.2244, "theo": 5.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DD2270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1172.0, "iv": 0.3776, "open_interest": 256.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0133, "vega": 0.2099, "theta": -0.0558, "rho": 0.0599, "theo": 1.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-07-14T12:51:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115P00057500", "bid": 5.9, "bid_size": 136.0, "ask": 8.0, "ask_size": 158.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0132, "vega": 0.2089, "theta": -0.0531, "rho": -0.2579, "theo": 7.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "DD2270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1650.0, "iv": 0.4332, "open_interest": 111.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0106, "vega": 0.182, "theta": -0.0522, "rho": 0.0472, "theo": 0.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:51:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270115P00060000", "bid": 8.1, "bid_size": 62.0, "ask": 10.2, "ask_size": 60.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0105, "vega": 0.1812, "theta": -0.0489, "rho": -0.2801, "theo": 9.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "DD2270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 316.0, "iv": 0.5498, "open_interest": 33.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0069, "vega": 0.1374, "theta": -0.0451, "rho": 0.031, "theo": 0.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-01T11:04:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270115P00065000", "bid": 13.0, "bid_size": 3.0, "ask": 15.1, "ask_size": 60.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0069, "vega": 0.1378, "theta": -0.0406, "rho": -0.2967, "theo": 14.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "DD2270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 319.0, "iv": 0.6532, "open_interest": 27.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0048, "vega": 0.1065, "theta": -0.0388, "rho": 0.0218, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-17T09:31:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270115P00070000", "bid": 17.6, "bid_size": 40.0, "ask": 20.1, "ask_size": 40.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0049, "vega": 0.1073, "theta": -0.0331, "rho": -0.2939, "theo": 19.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DD2270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1763.0, "iv": 0.7443, "open_interest": 172.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0035, "vega": 0.0844, "theta": -0.0334, "rho": 0.0161, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-01T11:03:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270115P00075000", "bid": 22.8, "bid_size": 40.0, "ask": 25.1, "ask_size": 40.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0036, "vega": 0.0853, "theta": -0.0264, "rho": -0.2809, "theo": 23.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "DD2270319C00022500", "bid": 27.5, "bid_size": 32.0, "ask": 29.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 29.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DD2270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 204.0, "iv": 0.8668, "open_interest": 26.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0007, "vega": 0.0458, "theta": -0.0132, "rho": -0.0131, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270319C00025000", "bid": 25.0, "bid_size": 32.0, "ask": 27.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0009, "vega": 0.0115, "theta": -0.0068, "rho": 0.0189, "theo": 26.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DD2270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 260.0, "iv": 0.7674, "open_interest": 39.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0009, "vega": 0.0554, "theta": -0.0145, "rho": -0.0162, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270319C00027500", "bid": 22.5, "bid_size": 41.0, "ask": 24.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0014, "vega": 0.0195, "theta": -0.0088, "rho": 0.0322, "theo": 24.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "DD2270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.6777, "open_interest": 32.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0012, "vega": 0.0672, "theta": -0.016, "rho": -0.0202, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270319C00030000", "bid": 19.5, "bid_size": 42.0, "ask": 22.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0019, "vega": 0.0372, "theta": -0.0134, "rho": 0.0539, "theo": 21.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-09-14T09:30:33", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "DD2270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.5957, "open_interest": 17.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0016, "vega": 0.082, "theta": -0.0177, "rho": -0.0255, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270319C00032500", "bid": 17.1, "bid_size": 63.0, "ask": 20.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0026, "vega": 0.0536, "theta": -0.0169, "rho": 0.075, "theo": 19.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "DD2270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 199.0, "iv": 0.5199, "open_interest": 10.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0022, "vega": 0.1005, "theta": -0.0199, "rho": -0.0326, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-06T10:59:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270319C00035000", "bid": 14.7, "bid_size": 62.0, "ask": 18.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0036, "vega": 0.084, "theta": -0.0212, "rho": 0.1108, "theo": 16.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DD2270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 0.449, "open_interest": 34.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.003, "vega": 0.1237, "theta": -0.0224, "rho": -0.0423, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:21:42", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DD2270319C00037500", "bid": 12.8, "bid_size": 61.0, "ask": 15.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0049, "vega": 0.1173, "theta": -0.0261, "rho": 0.1317, "theo": 14.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DD2270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 418.0, "iv": 0.5523, "open_interest": 6.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.004, "vega": 0.1529, "theta": -0.0253, "rho": -0.0559, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-17T09:31:30", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DD2270319C00040000", "bid": 10.5, "bid_size": 64.0, "ask": 13.5, "ask_size": 63.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0065, "vega": 0.1581, "theta": -0.0302, "rho": 0.1705, "theo": 12.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DD2270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 526.0, "iv": 0.4224, "open_interest": 80.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0055, "vega": 0.1888, "theta": -0.0287, "rho": -0.0748, "theo": 0.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-05T14:21:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DD2270319C00042500", "bid": 8.4, "bid_size": 99.0, "ask": 10.7, "ask_size": 33.0, "iv": 0.3283, "open_interest": 3.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0083, "vega": 0.2108, "theta": -0.034, "rho": 0.2044, "theo": 9.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "DD2270319P00042500", "bid": 0.35, "bid_size": 200.0, "ask": 1.65, "ask_size": 164.0, "iv": 0.3553, "open_interest": 7.0, "volume": 1.0, "delta": -0.1688, "gamma": 0.0073, "vega": 0.2313, "theta": -0.0325, "rho": -0.1015, "theo": 1.127, "change": -1.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:09:30", "percent_change": -51.8072, "prev_day_close": 2.07500004768372}, {"option": "DD2270319C00045000", "bid": 6.4, "bid_size": 161.0, "ask": 9.5, "ask_size": 125.0, "iv": 0.3685, "open_interest": 16.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0103, "vega": 0.265, "theta": -0.0372, "rho": 0.2272, "theo": 7.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T11:32:46", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DD2270319P00045000", "bid": 0.7, "bid_size": 221.0, "ask": 3.5, "ask_size": 236.0, "iv": 0.4033, "open_interest": 4.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0094, "vega": 0.2779, "theta": -0.0363, "rho": -0.1383, "theo": 1.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "DD2270319C00047500", "bid": 4.6, "bid_size": 411.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0122, "vega": 0.3146, "theta": -0.0402, "rho": 0.2353, "theo": 5.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DD2270319P00047500", "bid": 1.45, "bid_size": 166.0, "ask": 3.8, "ask_size": 189.0, "iv": 0.3647, "open_interest": 2.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0116, "vega": 0.3218, "theta": -0.0396, "rho": -0.187, "theo": 2.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-06-26T09:31:43", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DD2270319C00050000", "bid": 3.0, "bid_size": 327.0, "ask": 5.4, "ask_size": 55.0, "iv": 0.3018, "open_interest": 32.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0137, "vega": 0.3502, "theta": -0.0424, "rho": 0.2202, "theo": 4.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-15T14:59:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DD2270319P00050000", "bid": 2.2, "bid_size": 176.0, "ask": 5.0, "ask_size": 156.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0132, "vega": 0.352, "theta": -0.0415, "rho": -0.2464, "theo": 3.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "DD2270319C00052500", "bid": 1.75, "bid_size": 296.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.2961, "open_interest": 46.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0141, "vega": 0.3599, "theta": -0.0429, "rho": 0.1932, "theo": 3.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-07-15T09:31:08", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "DD2270319P00052500", "bid": 3.4, "bid_size": 149.0, "ask": 5.8, "ask_size": 175.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0137, "vega": 0.3597, "theta": -0.0414, "rho": -0.3106, "theo": 4.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DD2270319C00055000", "bid": 0.7, "bid_size": 298.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.3066, "open_interest": 25.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0134, "vega": 0.3458, "theta": -0.0414, "rho": 0.1604, "theo": 2.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-03T14:30:40", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "DD2270319P00055000", "bid": 4.9, "bid_size": 146.0, "ask": 7.1, "ask_size": 224.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0131, "vega": 0.3447, "theta": -0.0391, "rho": -0.3726, "theo": 6.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DD2270319C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 131.0, "iv": 0.3138, "open_interest": 32.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0119, "vega": 0.3161, "theta": -0.0384, "rho": 0.1299, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-27T09:31:13", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DD2270319P00057500", "bid": 6.5, "bid_size": 159.0, "ask": 8.7, "ask_size": 260.0, "iv": 0.2878, "open_interest": 3.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0117, "vega": 0.3146, "theta": -0.0354, "rho": -0.4285, "theo": 7.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "DD2270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 192.0, "iv": 0.3386, "open_interest": 15.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0102, "vega": 0.2799, "theta": -0.0346, "rho": 0.1034, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-24T09:31:54", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DD2270319P00060000", "bid": 8.5, "bid_size": 154.0, "ask": 10.6, "ask_size": 189.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.01, "vega": 0.2781, "theta": -0.031, "rho": -0.4765, "theo": 9.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DD2270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 265.0, "iv": 0.4012, "open_interest": 3.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0071, "vega": 0.2079, "theta": -0.027, "rho": 0.0652, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-02T09:32:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270319P00065000", "bid": 13.0, "bid_size": 9.0, "ask": 15.1, "ask_size": 81.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.007, "vega": 0.207, "theta": -0.0219, "rho": -0.551, "theo": 14.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "DD2270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 304.0, "iv": 0.4724, "open_interest": 3.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0048, "vega": 0.1509, "theta": -0.0206, "rho": 0.042, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T09:32:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270319P00070000", "bid": 17.0, "bid_size": 32.0, "ask": 20.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0049, "vega": 0.151, "theta": -0.0142, "rho": -0.5773, "theo": 19.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DD2270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 312.0, "iv": 0.5232, "open_interest": 6.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0033, "vega": 0.1099, "theta": -0.0156, "rho": 0.0278, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DD2270319P00075000", "bid": 22.0, "bid_size": 32.0, "ask": 25.1, "ask_size": 31.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0036, "vega": 0.1098, "theta": -0.0086, "rho": -0.532, "theo": 23.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "DD2270617C00025000", "bid": 24.5, "bid_size": 42.0, "ask": 28.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.0054, "theta": 0.0, "rho": 0.0, "theo": 26.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "DD2270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0008, "vega": 0.0584, "theta": -0.0064, "rho": -0.0205, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DD2270617C00027500", "bid": 22.7, "bid_size": 42.0, "ask": 25.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0011, "vega": 0.024, "theta": 0.0, "rho": 0.051, "theo": 24.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "DD2270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0012, "vega": 0.079, "theta": -0.0081, "rho": -0.0292, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DD2270617C00030000", "bid": 19.7, "bid_size": 60.0, "ask": 22.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0019, "vega": 0.0507, "theta": 0.0, "rho": 0.1021, "theo": 21.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "DD2270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 195.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0016, "vega": 0.1056, "theta": -0.0103, "rho": -0.0416, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DD2270617C00032500", "bid": 17.4, "bid_size": 61.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0028, "vega": 0.0932, "theta": -0.0045, "rho": 0.1736, "theo": 19.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DD2270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 367.0, "iv": 0.5563, "open_interest": 4.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0023, "vega": 0.1391, "theta": -0.0129, "rho": -0.0587, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DD2270617C00035000", "bid": 15.6, "bid_size": 60.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0037, "vega": 0.1474, "theta": -0.0089, "rho": 0.2522, "theo": 16.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "DD2270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 351.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0031, "vega": 0.1798, "theta": -0.0159, "rho": -0.0821, "theo": 0.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DD2270617C00037500", "bid": 13.4, "bid_size": 61.0, "ask": 16.1, "ask_size": 60.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0045, "vega": 0.206, "theta": -0.0125, "rho": 0.321, "theo": 14.77, "change": 0.0, "open": 0.0, "high": 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": "DD2270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 161.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0041, "vega": 0.227, "theta": -0.0192, "rho": -0.113, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "DD2270617C00040000", "bid": 11.3, "bid_size": 81.0, "ask": 14.3, "ask_size": 76.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0055, "vega": 0.2635, "theta": -0.0166, "rho": 0.3755, "theo": 12.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DD2270617P00040000", "bid": 0.2, "bid_size": 585.0, "ask": 3.2, "ask_size": 275.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0052, "vega": 0.2789, "theta": -0.0226, "rho": -0.1528, "theo": 1.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DD2270617C00042500", "bid": 9.3, "bid_size": 80.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0067, "vega": 0.3206, "theta": -0.0211, "rho": 0.3968, "theo": 10.6775, "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": 9.20000004768372}, {"option": "DD2270617P00042500", "bid": 0.45, "bid_size": 585.0, "ask": 3.5, "ask_size": 228.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0065, "vega": 0.3322, "theta": -0.0259, "rho": -0.2024, "theo": 1.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "DD2270617C00045000", "bid": 7.5, "bid_size": 82.0, "ask": 10.2, "ask_size": 54.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0079, "vega": 0.3778, "theta": -0.0254, "rho": 0.4158, "theo": 8.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DD2270617P00045000", "bid": 1.15, "bid_size": 187.0, "ask": 3.8, "ask_size": 176.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0077, "vega": 0.3824, "theta": -0.0287, "rho": -0.2613, "theo": 2.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DD2270617C00047500", "bid": 5.9, "bid_size": 327.0, "ask": 8.6, "ask_size": 52.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.009, "vega": 0.4224, "theta": -0.0288, "rho": 0.4115, "theo": 7.2241, "change": 0.0, "open": 0.0, "high": 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": "DD2270617P00047500", "bid": 2.2, "bid_size": 191.0, "ask": 4.2, "ask_size": 114.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0089, "vega": 0.4244, "theta": -0.0307, "rho": -0.3283, "theo": 3.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "DD2270617C00050000", "bid": 4.4, "bid_size": 232.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0098, "vega": 0.4523, "theta": -0.031, "rho": 0.3883, "theo": 5.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "DD2270617P00050000", "bid": 3.2, "bid_size": 189.0, "ask": 6.0, "ask_size": 142.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0097, "vega": 0.4536, "theta": -0.0316, "rho": -0.3996, "theo": 4.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DD2270617C00052500", "bid": 3.2, "bid_size": 208.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.3189, "open_interest": 3.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0103, "vega": 0.4661, "theta": -0.0319, "rho": 0.3546, "theo": 4.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-27T09:31:13", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DD2270617P00052500", "bid": 4.4, "bid_size": 169.0, "ask": 6.5, "ask_size": 93.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0102, "vega": 0.4665, "theta": -0.0311, "rho": -0.4723, "theo": 5.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DD2270617C00055000", "bid": 2.1, "bid_size": 299.0, "ask": 4.7, "ask_size": 50.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0104, "vega": 0.4625, "theta": -0.0315, "rho": 0.314, "theo": 3.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "DD2270617P00055000", "bid": 5.7, "bid_size": 172.0, "ask": 8.2, "ask_size": 157.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0104, "vega": 0.4622, "theta": -0.0294, "rho": -0.5414, "theo": 6.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DD2270617C00057500", "bid": 1.15, "bid_size": 317.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.3045, "open_interest": 2.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.01, "vega": 0.4429, "theta": -0.03, "rho": 0.2702, "theo": 2.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-07-27T09:31:13", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DD2270617P00057500", "bid": 7.3, "bid_size": 164.0, "ask": 9.6, "ask_size": 188.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0101, "vega": 0.4415, "theta": -0.0265, "rho": -0.5964, "theo": 8.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DD2270617C00060000", "bid": 0.25, "bid_size": 1028.0, "ask": 3.4, "ask_size": 117.0, "iv": 0.2939, "open_interest": 1.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0094, "vega": 0.4104, "theta": -0.0276, "rho": 0.2266, "theo": 2.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-27T09:31:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DD2270617P00060000", "bid": 9.2, "bid_size": 141.0, "ask": 11.2, "ask_size": 224.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0095, "vega": 0.4074, "theta": -0.0228, "rho": -0.6395, "theo": 10.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DD2270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 141.0, "iv": 0.3127, "open_interest": 2.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0074, "vega": 0.3228, "theta": -0.0213, "rho": 0.1492, "theo": 1.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-07-14T09:31:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DD2270617P00065000", "bid": 13.2, "bid_size": 68.0, "ask": 15.2, "ask_size": 82.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.008, "vega": 0.3139, "theta": -0.0145, "rho": -0.6552, "theo": 14.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "DD2270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 369.0, "iv": 0.3584, "open_interest": 1.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0053, "vega": 0.2311, "theta": -0.015, "rho": 0.0915, "theo": 0.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-06-25T09:34:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DD2270617P00070000", "bid": 17.8, "bid_size": 58.0, "ask": 20.6, "ask_size": 59.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0063, "vega": 0.2047, "theta": -0.0065, "rho": -0.5365, "theo": 18.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "DD2280121C00020000", "bid": 29.5, "bid_size": 353.0, "ask": 33.0, "ask_size": 300.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.021, "theta": 0.0, "rho": 0.0598, "theo": 31.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "DD2280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.4733, "open_interest": 12.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0006, "vega": 0.0887, "theta": -0.005, "rho": -0.0482, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DD2280121C00022500", "bid": 27.0, "bid_size": 342.0, "ask": 31.7, "ask_size": 389.0, "iv": 0.5472, "open_interest": 47.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0011, "vega": 0.0613, "theta": 0.0, "rho": 0.1717, "theo": 29.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "DD2280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 364.0, "iv": 0.6618, "open_interest": 28.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0008, "vega": 0.1165, "theta": -0.0062, "rho": -0.0666, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DD2280121C00025000", "bid": 25.0, "bid_size": 343.0, "ask": 29.0, "ask_size": 629.0, "iv": 0.5102, "open_interest": 112.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0016, "vega": 0.1122, "theta": -0.0019, "rho": 0.2952, "theo": 26.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "DD2280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 379.0, "iv": 0.591, "open_interest": 27.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0012, "vega": 0.1496, "theta": -0.0076, "rho": -0.09, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DD2280121C00027500", "bid": 22.5, "bid_size": 382.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3762, "open_interest": 43.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0019, "vega": 0.164, "theta": -0.0027, "rho": 0.4017, "theo": 24.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "DD2280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 393.0, "iv": 0.5336, "open_interest": 38.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0015, "vega": 0.1891, "theta": -0.0091, "rho": -0.1204, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T09:31:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DD2280121C00030000", "bid": 20.0, "bid_size": 62.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.3491, "open_interest": 9.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0022, "vega": 0.2156, "theta": -0.0042, "rho": 0.4896, "theo": 22.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T09:35:59", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DD2280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 206.0, "iv": 0.4393, "open_interest": 13.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.002, "vega": 0.2341, "theta": -0.0108, "rho": -0.1582, "theo": 0.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DD2280121C00032500", "bid": 18.0, "bid_size": 962.0, "ask": 22.1, "ask_size": 686.0, "iv": 0.3992, "open_interest": 178.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0027, "vega": 0.2674, "theta": -0.0068, "rho": 0.5756, "theo": 20.1216, "change": 0.0, "open": 0.0, "high": 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": "DD2280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 199.0, "iv": 0.4212, "open_interest": 5.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0025, "vega": 0.2845, "theta": -0.0127, "rho": -0.2045, "theo": 1.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DD2280121C00035000", "bid": 16.0, "bid_size": 396.0, "ask": 20.0, "ask_size": 220.0, "iv": 0.387, "open_interest": 52.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0033, "vega": 0.3266, "theta": -0.0094, "rho": 0.656, "theo": 18.0667, "change": 0.0, "open": 0.0, "high": 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": "DD2280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 246.0, "iv": 0.3941, "open_interest": 6.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0031, "vega": 0.3378, "theta": -0.0146, "rho": -0.2593, "theo": 1.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DD2280121C00037500", "bid": 14.0, "bid_size": 89.0, "ask": 18.0, "ask_size": 59.0, "iv": 0.3718, "open_interest": 4.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0039, "vega": 0.3876, "theta": -0.0118, "rho": 0.7208, "theo": 16.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-15T12:43:43", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "DD2280121P00037500", "bid": 0.8, "bid_size": 4.0, "ask": 3.4, "ask_size": 192.0, "iv": 0.3847, "open_interest": 9.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0037, "vega": 0.3942, "theta": -0.0164, "rho": -0.3245, "theo": 2.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "DD2280121C00040000", "bid": 12.0, "bid_size": 1035.0, "ask": 16.2, "ask_size": 673.0, "iv": 0.358, "open_interest": 201.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0045, "vega": 0.4463, "theta": -0.0142, "rho": 0.7668, "theo": 14.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T12:49:15", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DD2280121P00040000", "bid": 0.8, "bid_size": 239.0, "ask": 3.8, "ask_size": 511.0, "iv": 0.3485, "open_interest": 70.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0044, "vega": 0.4498, "theta": -0.0182, "rho": -0.398, "theo": 2.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "DD2280121C00042500", "bid": 10.5, "bid_size": 87.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.351, "open_interest": 5.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0051, "vega": 0.5007, "theta": -0.0163, "rho": 0.7935, "theo": 12.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "DD2280121P00042500", "bid": 1.6, "bid_size": 189.0, "ask": 4.3, "ask_size": 108.0, "iv": 0.3396, "open_interest": 8.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0051, "vega": 0.5035, "theta": -0.0197, "rho": -0.4788, "theo": 3.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-06-29T10:47:06", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "DD2280121C00045000", "bid": 9.0, "bid_size": 449.0, "ask": 12.8, "ask_size": 231.0, "iv": 0.3485, "open_interest": 85.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0057, "vega": 0.549, "theta": -0.0182, "rho": 0.8012, "theo": 10.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T09:42:45", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DD2280121P00045000", "bid": 2.5, "bid_size": 218.0, "ask": 5.3, "ask_size": 406.0, "iv": 0.3412, "open_interest": 57.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0058, "vega": 0.5515, "theta": -0.021, "rho": -0.5622, "theo": 4.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-02T13:21:05", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "DD2280121C00047500", "bid": 7.5, "bid_size": 554.0, "ask": 11.6, "ask_size": 619.0, "iv": 0.3468, "open_interest": 147.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0062, "vega": 0.5895, "theta": -0.0198, "rho": 0.7912, "theo": 9.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-29T11:40:45", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DD2280121P00047500", "bid": 3.5, "bid_size": 182.0, "ask": 6.3, "ask_size": 99.0, "iv": 0.3377, "open_interest": 15.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0064, "vega": 0.5926, "theta": -0.0219, "rho": -0.6497, "theo": 4.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-19T10:27:53", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DD2280121C00050000", "bid": 6.3, "bid_size": 140.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.329, "open_interest": 34.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0067, "vega": 0.6202, "theta": -0.0209, "rho": 0.7568, "theo": 8.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T10:13:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DD2280121P00050000", "bid": 4.4, "bid_size": 517.0, "ask": 7.5, "ask_size": 619.0, "iv": 0.3303, "open_interest": 106.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0069, "vega": 0.623, "theta": -0.0225, "rho": -0.7408, "theo": 6.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T09:58:39", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DD2280121C00052500", "bid": 4.9, "bid_size": 150.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.3229, "open_interest": 3.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.007, "vega": 0.6407, "theta": -0.0216, "rho": 0.7206, "theo": 6.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-04T09:33:39", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DD2280121P00052500", "bid": 5.7, "bid_size": 166.0, "ask": 8.6, "ask_size": 71.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0074, "vega": 0.6424, "theta": -0.0226, "rho": -0.8355, "theo": 7.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DD2280121C00055000", "bid": 3.7, "bid_size": 202.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.3157, "open_interest": 11.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0073, "vega": 0.6495, "theta": -0.0218, "rho": 0.675, "theo": 5.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T14:05:55", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "DD2280121P00055000", "bid": 7.0, "bid_size": 187.0, "ask": 10.0, "ask_size": 103.0, "iv": 0.3187, "open_interest": 6.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0077, "vega": 0.649, "theta": -0.0222, "rho": -0.9088, "theo": 8.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DD2280121C00057500", "bid": 2.7, "bid_size": 266.0, "ask": 7.5, "ask_size": 69.0, "iv": 0.3265, "open_interest": 3.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0073, "vega": 0.6465, "theta": -0.0216, "rho": 0.6221, "theo": 4.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-02T14:19:10", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DD2280121P00057500", "bid": 8.5, "bid_size": 186.0, "ask": 11.5, "ask_size": 124.0, "iv": 0.3144, "open_interest": 2.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0079, "vega": 0.64, "theta": -0.0214, "rho": -0.9644, "theo": 10.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DD2280121C00060000", "bid": 2.0, "bid_size": 347.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.2917, "open_interest": 56.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0073, "vega": 0.6324, "theta": -0.021, "rho": 0.5655, "theo": 4.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "DD2280121P00060000", "bid": 10.2, "bid_size": 186.0, "ask": 12.5, "ask_size": 79.0, "iv": 0.2968, "open_interest": 3.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.008, "vega": 0.618, "theta": -0.0202, "rho": -0.9964, "theo": 11.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "DD2280121C00065000", "bid": 0.55, "bid_size": 356.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.2858, "open_interest": 34.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0068, "vega": 0.5771, "theta": -0.0188, "rho": 0.4502, "theo": 2.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DD2280121P00065000", "bid": 13.7, "bid_size": 188.0, "ask": 17.0, "ask_size": 310.0, "iv": 0.3091, "open_interest": 26.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0078, "vega": 0.5476, "theta": -0.017, "rho": -1.0564, "theo": 15.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "DD2280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 182.0, "iv": 0.3016, "open_interest": 35.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.006, "vega": 0.4962, "theta": -0.0158, "rho": 0.3406, "theo": 1.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-06-30T09:32:16", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DD2280121P00070000", "bid": 18.0, "bid_size": 4.0, "ask": 20.5, "ask_size": 161.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0076, "vega": 0.418, "theta": -0.0139, "rho": -0.9144, "theo": 19.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "DD2280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 268.0, "iv": 0.328, "open_interest": 94.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.005, "vega": 0.4043, "theta": -0.0126, "rho": 0.2465, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-07-02T09:32:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DD2280121P00075000", "bid": 22.5, "bid_size": 24.0, "ask": 26.0, "ask_size": 63.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0067, "vega": 0.2645, "theta": -0.0097, "rho": -0.5766, "theo": 23.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}], "symbol": "DD", "security_type": "stock", "exchange_id": 3, "current_price": 155.14, "price_change": 8.62, "price_change_percent": 5.8832, "bid": 137.0, "ask": 155.0, "bid_size": 100, "ask_size": 300, "open": 150.72, "high": 155.19, "low": 150.205, "close": 155.14, "prev_day_close": 146.52, "volume": 1101468, "iv30": 26.592, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415188679, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DD"}